Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.68 | 48.98 | 48.62 | 48.70 | 36,521,492 | -0.77(-1.55%) |
Mar 30, 2015 | 49.43 | 49.58 | 49.41 | 49.47 | 36,209,216 | +0.03(+0.06%) |
Mar 27, 2015 | 49.32 | 49.49 | 49.19 | 49.44 | 21,868,616 | +0.13(+0.26%) |
Mar 26, 2015 | 49.32 | 49.42 | 48.98 | 49.31 | 32,077,074 | -0.43(-0.87%) |
Mar 25, 2015 | 50.16 | 50.23 | 49.71 | 49.74 | 23,524,798 | -0.24(-0.47%) |
Mar 24, 2015 | 50.17 | 50.24 | 49.98 | 49.98 | 23,766,868 | -0.11(-0.21%) |
Mar 23, 2015 | 50.00 | 50.19 | 49.88 | 50.08 | 18,392,686 | +0.25(+0.50%) |
Mar 20, 2015 | 49.57 | 50.01 | 49.41 | 49.83 | 37,934,116 | +1.08(+2.21%) |
Mar 19, 2015 | 48.75 | 48.88 | 48.62 | 48.75 | 26,557,370 | -0.58(-1.17%) |
Mar 18, 2015 | 48.29 | 49.41 | 48.28 | 49.33 | 37,277,200 | +1.03(+2.14%) |
Mar 17, 2015 | 48.18 | 48.37 | 48.04 | 48.30 | 21,442,430 | -0.12(-0.25%) |
Mar 16, 2015 | 48.21 | 48.50 | 48.19 | 48.42 | 20,856,598 | +0.54(+1.13%) |
Mar 13, 2015 | 47.77 | 47.92 | 47.58 | 47.88 | 21,447,684 | -0.28(-0.58%) |
Mar 12, 2015 | 48.12 | 48.18 | 47.91 | 48.16 | 21,559,628 | +0.59(+1.24%) |
Mar 11, 2015 | 47.53 | 47.67 | 47.35 | 47.57 | 26,232,264 | +0.12(+0.26%) |
Mar 10, 2015 | 47.71 | 47.79 | 47.42 | 47.45 | 27,644,230 | -1.05(-2.17%) |
Mar 09, 2015 | 48.40 | 48.56 | 48.35 | 48.50 | 15,691,826 | +0.08(+0.16%) |
Mar 06, 2015 | 48.71 | 48.81 | 48.38 | 48.43 | 31,676,886 | -0.67(-1.36%) |
Mar 05, 2015 | 49.13 | 49.25 | 49.00 | 49.10 | 20,477,448 | +0.11(+0.23%) |
Mar 04, 2015 | 48.91 | 49.02 | 48.65 | 48.98 | 20,588,350 | -0.20(-0.40%) |
Mar 03, 2015 | 49.30 | 49.37 | 49.07 | 49.18 | 16,555,412 | -0.30(-0.61%) |
Mar 02, 2015 | 49.39 | 49.50 | 49.31 | 49.48 | 28,063,042 | +0.08(+0.15%) |
Feb 27, 2015 | 49.43 | 49.60 | 49.35 | 49.41 | 30,254,380 | +0.02(+0.05%) |
Feb 26, 2015 | 49.41 | 49.51 | 49.28 | 49.38 | 16,854,010 | -0.14(-0.28%) |
Feb 25, 2015 | 49.41 | 49.58 | 49.35 | 49.52 | 13,472,648 | +0.04(+0.08%) |
Feb 24, 2015 | 49.16 | 49.55 | 49.07 | 49.48 | 21,574,368 | +0.30(+0.62%) |
Feb 23, 2015 | 49.09 | 49.26 | 49.05 | 49.18 | 17,684,398 | -0.17(-0.35%) |
Feb 20, 2015 | 48.75 | 49.54 | 48.67 | 49.35 | 45,667,900 | +0.46(+0.93%) |
Feb 19, 2015 | 48.84 | 49.08 | 48.81 | 48.90 | 22,519,934 | +0.06(+0.12%) |
Feb 18, 2015 | 48.69 | 48.98 | 48.60 | 48.84 | 22,107,210 | +0.29(+0.59%) |
Feb 17, 2015 | 48.34 | 48.65 | 48.22 | 48.55 | 17,999,492 | +0.11(+0.23%) |
Feb 13, 2015 | 48.31 | 48.43 | 48.43 | 48.43 | 23,611,068 | +0.32(+0.66%) |
Feb 12, 2015 | 47.71 | 48.12 | 47.71 | 48.12 | 21,958,188 | +0.74(+1.55%) |
Feb 11, 2015 | 47.33 | 47.48 | 47.14 | 47.38 | 21,616,528 | -0.26(-0.54%) |
Feb 10, 2015 | 47.50 | 47.68 | 47.29 | 47.64 | 18,845,708 | +0.43(+0.92%) |
Feb 09, 2015 | 47.05 | 47.34 | 47.05 | 47.21 | 21,003,964 | -0.23(-0.48%) |
Feb 06, 2015 | 47.58 | 47.74 | 47.30 | 47.43 | 24,416,214 | -0.60(-1.25%) |
Feb 05, 2015 | 47.69 | 48.04 | 47.63 | 48.03 | 31,535,868 | +0.65(+1.38%) |
Feb 04, 2015 | 47.52 | 47.77 | 47.34 | 47.38 | 22,998,398 | -0.39(-0.83%) |
Feb 03, 2015 | 47.31 | 47.86 | 47.30 | 47.77 | 36,471,704 | +0.75(+1.60%) |
Feb 02, 2015 | 46.77 | 47.13 | 46.64 | 47.02 | 32,781,318 | +0.56(+1.21%) |
Jan 30, 2015 | 46.74 | 46.91 | 46.45 | 46.46 | 51,745,368 | -0.74(-1.58%) |
Jan 29, 2015 | 46.97 | 47.24 | 46.80 | 47.21 | 41,121,092 | +0.64(+1.37%) |
Jan 28, 2015 | 47.29 | 47.34 | 46.54 | 46.57 | 26,396,606 | -0.71(-1.49%) |
Jan 27, 2015 | 47.11 | 47.37 | 47.01 | 47.27 | 26,437,680 | +0.07(+0.14%) |
Jan 26, 2015 | 46.95 | 47.31 | 46.83 | 47.21 | 24,328,174 | +0.64(+1.37%) |
Jan 23, 2015 | 46.75 | 46.88 | 46.55 | 46.57 | 25,688,450 | -0.27(-0.57%) |
Jan 22, 2015 | 46.52 | 46.95 | 46.42 | 46.83 | 20,569,018 | +0.17(+0.37%) |
Jan 21, 2015 | 46.28 | 46.67 | 46.21 | 46.66 | 35,390,636 | +0.36(+0.79%) |
Jan 20, 2015 | 46.50 | 46.53 | 46.11 | 46.29 | 25,186,726 | +0.16(+0.35%) |
Jan 16, 2015 | 45.60 | 46.14 | 46.14 | 46.14 | 39,101,864 | +0.59(+1.30%) |
Jan 15, 2015 | 45.80 | 45.85 | 45.43 | 45.54 | 28,836,870 | +0.29(+0.64%) |
Jan 14, 2015 | 45.16 | 45.35 | 44.94 | 45.25 | 21,150,690 | -0.13(-0.28%) |
Jan 13, 2015 | 45.72 | 45.83 | 45.07 | 45.38 | 20,286,772 | +0.23(+0.50%) |
Jan 12, 2015 | 45.32 | 45.35 | 44.93 | 45.16 | 24,457,140 | -0.11(-0.23%) |
Jan 09, 2015 | 45.54 | 45.54 | 45.03 | 45.26 | 23,636,240 | -0.22(-0.48%) |
Jan 08, 2015 | 45.15 | 45.64 | 45.13 | 45.48 | 21,978,406 | +0.61(+1.35%) |
Jan 07, 2015 | 44.74 | 44.95 | 44.45 | 44.88 | 25,099,794 | +0.49(+1.11%) |
Jan 06, 2015 | 44.85 | 45.01 | 44.24 | 44.38 | 28,608,274 | -0.51(-1.13%) |
Jan 05, 2015 | 45.33 | 45.36 | 44.77 | 44.89 | 37,511,128 | -1.09(-2.36%) |