Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.05 | 43.80 | 42.97 | 43.42 | 7,869,999 | -0.10(-0.22%) |
Mar 30, 2015 | 42.40 | 43.59 | 42.31 | 43.52 | 10,332,608 | +1.29(+3.05%) |
Mar 27, 2015 | 43.88 | 43.95 | 41.91 | 42.23 | 11,350,694 | -1.03(-2.38%) |
Mar 26, 2015 | 43.96 | 43.99 | 43.00 | 43.26 | 11,264,977 | -0.27(-0.63%) |
Mar 25, 2015 | 42.89 | 44.01 | 42.88 | 43.53 | 15,687,311 | +1.17(+2.76%) |
Mar 24, 2015 | 42.45 | 42.80 | 42.24 | 42.36 | 10,659,998 | -0.29(-0.67%) |
Mar 23, 2015 | 42.17 | 42.87 | 42.10 | 42.65 | 10,623,588 | +0.64(+1.53%) |
Mar 20, 2015 | 41.71 | 42.47 | 41.53 | 42.01 | 15,226,110 | +0.51(+1.23%) |
Mar 19, 2015 | 41.88 | 41.99 | 41.23 | 41.50 | 7,555,003 | -0.79(-1.87%) |
Mar 18, 2015 | 40.94 | 42.69 | 40.67 | 42.29 | 12,445,440 | +1.41(+3.44%) |
Mar 17, 2015 | 40.55 | 41.05 | 39.85 | 40.88 | 8,016,860 | +0.16(+0.40%) |
Mar 16, 2015 | 39.83 | 40.75 | 39.61 | 40.72 | 7,788,973 | +0.77(+1.93%) |
Mar 13, 2015 | 39.56 | 40.08 | 39.42 | 39.95 | 7,512,223 | +0.51(+1.30%) |
Mar 12, 2015 | 39.68 | 40.46 | 39.35 | 39.43 | 10,461,499 | +0.03(+0.07%) |
Mar 11, 2015 | 38.42 | 39.46 | 38.42 | 39.41 | 15,987,097 | -0.02(-0.05%) |
Mar 10, 2015 | 39.76 | 39.80 | 39.06 | 39.43 | 9,427,791 | -0.57(-1.42%) |
Mar 09, 2015 | 39.97 | 40.74 | 39.96 | 39.99 | 9,008,401 | -0.10(-0.24%) |
Mar 06, 2015 | 40.38 | 41.15 | 39.91 | 40.09 | 8,411,804 | -0.83(-2.03%) |
Mar 05, 2015 | 40.56 | 41.25 | 40.45 | 40.92 | 9,641,263 | +0.60(+1.49%) |
Mar 04, 2015 | 40.68 | 41.00 | 39.85 | 40.32 | 10,405,981 | -0.68(-1.66%) |
Mar 03, 2015 | 40.34 | 41.08 | 40.32 | 41.00 | 9,344,482 | +0.96(+2.40%) |
Mar 02, 2015 | 41.72 | 41.78 | 39.72 | 40.04 | 19,139,100 | -2.06(-4.90%) |
Feb 27, 2015 | 42.29 | 42.82 | 42.00 | 42.10 | 12,051,197 | -0.19(-0.45%) |
Feb 26, 2015 | 41.88 | 42.86 | 41.87 | 42.29 | 11,182,288 | +0.48(+1.14%) |
Feb 25, 2015 | 41.82 | 42.09 | 41.50 | 41.82 | 7,922,656 | -0.23(-0.54%) |
Feb 24, 2015 | 42.59 | 42.75 | 41.58 | 42.04 | 9,245,945 | -0.61(-1.44%) |
Feb 23, 2015 | 41.38 | 42.94 | 41.32 | 42.66 | 14,397,786 | +1.21(+2.93%) |
Feb 20, 2015 | 41.11 | 41.46 | 40.59 | 41.44 | 10,150,775 | +0.37(+0.90%) |
Feb 19, 2015 | 40.40 | 41.41 | 40.26 | 41.07 | 10,906,603 | +0.62(+1.54%) |
Feb 18, 2015 | 40.44 | 40.56 | 39.91 | 40.45 | 9,751,889 | +0.37(+0.92%) |
Feb 17, 2015 | 39.99 | 40.53 | 39.70 | 40.08 | 12,380,976 | +0.09(+0.22%) |
Feb 13, 2015 | 39.46 | 39.99 | 39.99 | 39.99 | 19,311,000 | +1.40(+3.63%) |
Feb 12, 2015 | 37.97 | 38.95 | 37.73 | 38.60 | 14,869,447 | +0.81(+2.15%) |
Feb 11, 2015 | 37.82 | 38.21 | 37.47 | 37.78 | 9,739,377 | -0.11(-0.29%) |
Feb 10, 2015 | 37.14 | 37.91 | 36.93 | 37.89 | 11,369,433 | +0.73(+1.96%) |
Feb 09, 2015 | 37.26 | 37.42 | 36.85 | 37.16 | 7,372,464 | -0.01(-0.02%) |
Feb 06, 2015 | 37.47 | 37.58 | 36.86 | 37.17 | 11,492,219 | -0.10(-0.27%) |
Feb 05, 2015 | 37.03 | 37.41 | 36.59 | 37.27 | 9,758,186 | +0.49(+1.33%) |
Feb 04, 2015 | 36.59 | 37.06 | 36.19 | 36.78 | 11,468,317 | -0.06(-0.17%) |
Feb 03, 2015 | 37.05 | 37.18 | 36.25 | 36.84 | 15,528,888 | -0.04(-0.11%) |
Feb 02, 2015 | 36.18 | 36.88 | 35.85 | 36.88 | 14,606,951 | +1.06(+2.95%) |
Jan 30, 2015 | 35.06 | 36.52 | 34.95 | 35.83 | 15,055,676 | +0.54(+1.54%) |
Jan 29, 2015 | 35.83 | 36.04 | 34.68 | 35.29 | 16,813,462 | +0.39(+1.11%) |
Jan 28, 2015 | 34.92 | 35.44 | 34.62 | 34.90 | 18,446,526 | +0.19(+0.55%) |
Jan 27, 2015 | 34.42 | 34.96 | 34.21 | 34.71 | 9,728,995 | +0.03(+0.08%) |
Jan 26, 2015 | 33.90 | 35.03 | 33.90 | 34.68 | 14,469,111 | +0.70(+2.05%) |
Jan 23, 2015 | 32.58 | 34.49 | 32.34 | 33.98 | 17,164,858 | +1.46(+4.50%) |
Jan 22, 2015 | 32.52 | 32.64 | 31.75 | 32.52 | 13,318,108 | +0.55(+1.72%) |
Jan 21, 2015 | 31.65 | 32.09 | 31.38 | 31.97 | 10,248,648 | +0.46(+1.46%) |
Jan 20, 2015 | 30.59 | 31.52 | 30.43 | 31.51 | 12,569,309 | +0.75(+2.45%) |
Jan 16, 2015 | 30.29 | 30.98 | 30.22 | 30.76 | 14,217,938 | +0.90(+3.02%) |
Jan 15, 2015 | 30.69 | 30.71 | 29.44 | 29.86 | 15,823,316 | -0.54(-1.76%) |
Jan 14, 2015 | 30.81 | 30.85 | 29.63 | 30.39 | 20,032,994 | -0.74(-2.37%) |
Jan 13, 2015 | 32.69 | 32.88 | 30.85 | 31.13 | 16,133,822 | -0.96(-3.00%) |
Jan 12, 2015 | 32.73 | 32.81 | 31.84 | 32.09 | 10,180,439 | -0.87(-2.63%) |
Jan 09, 2015 | 33.87 | 34.08 | 32.77 | 32.96 | 12,508,927 | -0.93(-2.74%) |
Jan 08, 2015 | 32.58 | 33.96 | 32.36 | 33.89 | 13,169,844 | +1.84(+5.73%) |
Jan 07, 2015 | 32.57 | 33.16 | 31.95 | 32.05 | 13,026,464 | -0.25(-0.78%) |
Jan 06, 2015 | 32.67 | 33.16 | 32.04 | 32.30 | 12,673,685 | -0.40(-1.22%) |
Jan 05, 2015 | 33.77 | 33.77 | 32.58 | 32.70 | 11,357,296 | -1.40(-4.11%) |