Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.17 | 44.51 | 43.37 | 43.52 | 5,371,030 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,744 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,614 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,393,060 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,506 | -0.19(-0.43%) |
Mar 24, 2015 | 44.26 | 45.36 | 44.18 | 45.25 | 5,150,218 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.48 | 3,641,359 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,907 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,494,131 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.44 | 43.70 | 45.22 | 5,442,941 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,329 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,743 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,330 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,233 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.55 | 44.60 | 7,582,020 | -0.33(-0.73%) |
Mar 10, 2015 | 45.93 | 46.20 | 44.79 | 44.93 | 7,004,676 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.67 | 3,143,515 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,650 | -0.81(-1.73%) |
Mar 05, 2015 | 46.78 | 47.01 | 46.39 | 46.52 | 2,909,443 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,229,088 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,538 | -0.02(-0.04%) |
Mar 02, 2015 | 46.97 | 48.03 | 46.53 | 47.76 | 5,619,542 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.97 | 4,334,500 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.38 | 46.27 | 47.03 | 3,207,284 | -0.10(-0.20%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,909 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,132,041 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.96 | 3,796,036 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.16 | 47.31 | 3,924,917 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,453 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,922 | -0.38(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,913 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.23 | 46.23 | 46.23 | 16,832,100 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,995 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.60 | 4,108,694 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.76 | 45.49 | 3,101,921 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,620 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,864 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.06 | 45.22 | 45.73 | 4,088,219 | +0.39(+0.85%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,975 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.49 | 45.95 | 5,149,995 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,364 | -0.09(-0.20%) |
Jan 30, 2015 | 46.36 | 47.41 | 46.26 | 46.61 | 3,279,812 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.82 | 3,464,969 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.96 | 1,944,763 | -0.77(-1.65%) |
Jan 27, 2015 | 46.09 | 47.06 | 46.02 | 46.74 | 3,586,481 | +0.36(+0.79%) |
Jan 26, 2015 | 45.92 | 46.51 | 45.73 | 46.37 | 1,992,782 | +0.32(+0.69%) |
Jan 23, 2015 | 46.87 | 46.87 | 46.01 | 46.06 | 3,851,283 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.09 | 46.89 | 3,791,673 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.75 | 46.13 | 2,539,637 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.76 | 45.54 | 46.29 | 7,069,422 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,300 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,295 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,705 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,475,158 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.42 | 6,710,162 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,993 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.04 | 44.31 | 44.99 | 5,151,135 | +0.62(+1.39%) |
Jan 07, 2015 | 43.46 | 44.68 | 43.46 | 44.37 | 9,043,499 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.14 | 7,300,639 | +0.87(+2.07%) |
Jan 05, 2015 | 42.61 | 43.03 | 42.00 | 42.27 | 5,535,339 | -0.15(-0.34%) |