Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.65 | 44.41 | 43.57 | 44.03 | 7,761,595 | -0.10(-0.22%) |
Mar 30, 2015 | 42.99 | 44.20 | 42.91 | 44.12 | 10,190,283 | +1.31(+3.05%) |
Mar 27, 2015 | 44.50 | 44.57 | 42.49 | 42.82 | 11,194,346 | -1.04(-2.38%) |
Mar 26, 2015 | 44.57 | 44.61 | 43.60 | 43.86 | 11,109,810 | -0.28(-0.63%) |
Mar 25, 2015 | 43.49 | 44.63 | 43.48 | 44.14 | 15,471,229 | +1.18(+2.75%) |
Mar 24, 2015 | 43.04 | 43.40 | 42.83 | 42.95 | 10,513,164 | -0.29(-0.67%) |
Mar 23, 2015 | 42.76 | 43.47 | 42.69 | 43.24 | 10,477,255 | +0.65(+1.53%) |
Mar 20, 2015 | 42.29 | 43.06 | 42.11 | 42.59 | 15,016,381 | +0.52(+1.23%) |
Mar 19, 2015 | 42.46 | 42.57 | 41.80 | 42.08 | 7,450,938 | -0.80(-1.87%) |
Mar 18, 2015 | 41.51 | 43.29 | 41.24 | 42.88 | 12,274,013 | +1.43(+3.44%) |
Mar 17, 2015 | 41.12 | 41.62 | 40.41 | 41.45 | 7,906,433 | +0.17(+0.40%) |
Mar 16, 2015 | 40.39 | 41.31 | 40.16 | 41.29 | 7,681,685 | +0.78(+1.93%) |
Mar 13, 2015 | 40.11 | 40.64 | 39.97 | 40.50 | 7,408,747 | +0.52(+1.30%) |
Mar 12, 2015 | 40.23 | 41.02 | 39.90 | 39.99 | 10,317,399 | +0.03(+0.07%) |
Mar 11, 2015 | 38.96 | 40.01 | 38.96 | 39.96 | 15,766,886 | -0.02(-0.05%) |
Mar 10, 2015 | 40.31 | 40.35 | 39.60 | 39.98 | 9,297,929 | -0.57(-1.42%) |
Mar 09, 2015 | 40.53 | 41.31 | 40.52 | 40.55 | 8,884,317 | -0.10(-0.24%) |
Mar 06, 2015 | 40.94 | 41.72 | 40.47 | 40.65 | 8,295,937 | -0.84(-2.03%) |
Mar 05, 2015 | 41.13 | 41.83 | 41.02 | 41.49 | 9,508,461 | +0.61(+1.49%) |
Mar 04, 2015 | 41.25 | 41.58 | 40.41 | 40.89 | 10,262,646 | -0.69(-1.66%) |
Mar 03, 2015 | 40.90 | 41.65 | 40.89 | 41.58 | 9,215,768 | +0.98(+2.40%) |
Mar 02, 2015 | 42.30 | 42.37 | 40.28 | 40.60 | 18,875,472 | -2.09(-4.90%) |
Feb 27, 2015 | 42.89 | 43.42 | 42.59 | 42.69 | 11,885,200 | -0.19(-0.45%) |
Feb 26, 2015 | 42.47 | 43.46 | 42.46 | 42.89 | 11,028,259 | +0.48(+1.14%) |
Feb 25, 2015 | 42.41 | 42.68 | 42.08 | 42.40 | 7,813,527 | -0.23(-0.54%) |
Feb 24, 2015 | 43.18 | 43.35 | 42.16 | 42.63 | 9,118,589 | -0.62(-1.44%) |
Feb 23, 2015 | 41.96 | 43.54 | 41.90 | 43.25 | 14,199,467 | +1.23(+2.93%) |
Feb 20, 2015 | 41.68 | 42.04 | 41.16 | 42.02 | 10,010,956 | +0.37(+0.90%) |
Feb 19, 2015 | 40.97 | 41.99 | 40.82 | 41.65 | 10,756,372 | +0.63(+1.54%) |
Feb 18, 2015 | 41.01 | 41.13 | 40.47 | 41.02 | 9,617,563 | +0.37(+0.92%) |
Feb 17, 2015 | 40.55 | 41.09 | 40.26 | 40.64 | 12,210,436 | +0.09(+0.22%) |
Feb 13, 2015 | 40.01 | 40.55 | 40.55 | 40.55 | 19,045,004 | +1.42(+3.62%) |
Feb 12, 2015 | 38.50 | 39.49 | 38.26 | 39.13 | 14,664,630 | +0.82(+2.15%) |
Feb 11, 2015 | 38.35 | 38.75 | 37.99 | 38.31 | 9,605,224 | -0.11(-0.29%) |
Feb 10, 2015 | 37.66 | 38.44 | 37.45 | 38.42 | 11,212,827 | +0.74(+1.97%) |
Feb 09, 2015 | 37.78 | 37.94 | 37.37 | 37.68 | 7,270,914 | -0.01(-0.02%) |
Feb 06, 2015 | 37.99 | 38.10 | 37.37 | 37.69 | 11,333,922 | -0.10(-0.27%) |
Feb 05, 2015 | 37.55 | 37.94 | 37.10 | 37.79 | 9,623,775 | +0.49(+1.33%) |
Feb 04, 2015 | 37.10 | 37.58 | 36.70 | 37.30 | 11,310,350 | -0.06(-0.17%) |
Feb 03, 2015 | 37.57 | 37.70 | 36.76 | 37.36 | 15,314,990 | -0.04(-0.11%) |
Feb 02, 2015 | 36.68 | 37.40 | 36.36 | 37.40 | 14,405,752 | +1.07(+2.95%) |
Jan 30, 2015 | 35.55 | 37.03 | 35.44 | 36.33 | 14,848,296 | +0.55(+1.54%) |
Jan 29, 2015 | 36.33 | 36.55 | 35.16 | 35.78 | 16,581,869 | +0.39(+1.11%) |
Jan 28, 2015 | 35.41 | 35.94 | 35.10 | 35.39 | 18,192,440 | +0.19(+0.55%) |
Jan 27, 2015 | 34.90 | 35.45 | 34.69 | 35.19 | 9,594,986 | +0.03(+0.08%) |
Jan 26, 2015 | 34.38 | 35.52 | 34.38 | 35.17 | 14,269,811 | +0.71(+2.05%) |
Jan 23, 2015 | 33.03 | 34.97 | 32.80 | 34.46 | 16,928,424 | +1.48(+4.50%) |
Jan 22, 2015 | 32.98 | 33.09 | 32.19 | 32.98 | 13,134,661 | +0.56(+1.72%) |
Jan 21, 2015 | 32.10 | 32.54 | 31.81 | 32.42 | 10,107,481 | +0.47(+1.46%) |
Jan 20, 2015 | 31.02 | 31.97 | 30.86 | 31.95 | 12,396,176 | +0.76(+2.44%) |
Jan 16, 2015 | 30.71 | 31.42 | 30.64 | 31.19 | 14,022,098 | +0.91(+3.02%) |
Jan 15, 2015 | 31.12 | 31.13 | 29.85 | 30.28 | 15,605,363 | -0.54(-1.76%) |
Jan 14, 2015 | 31.24 | 31.29 | 30.04 | 30.82 | 19,757,056 | -0.75(-2.37%) |
Jan 13, 2015 | 33.15 | 33.34 | 31.28 | 31.57 | 15,911,591 | -0.98(-3.00%) |
Jan 12, 2015 | 33.19 | 33.27 | 32.29 | 32.54 | 10,040,212 | -0.88(-2.63%) |
Jan 09, 2015 | 34.34 | 34.56 | 33.23 | 33.42 | 12,336,626 | -0.94(-2.74%) |
Jan 08, 2015 | 33.04 | 34.43 | 32.81 | 34.36 | 12,988,440 | +1.86(+5.73%) |
Jan 07, 2015 | 33.02 | 33.63 | 32.40 | 32.50 | 12,847,034 | -0.25(-0.78%) |
Jan 06, 2015 | 33.13 | 33.63 | 32.49 | 32.76 | 12,499,115 | -0.41(-1.22%) |
Jan 05, 2015 | 34.24 | 34.24 | 33.04 | 33.16 | 11,200,858 | -1.42(-4.11%) |