Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.37 | 46.54 | 45.63 | 45.65 | 12,506,233 | -1.28(-2.72%) |
Mar 30, 2015 | 46.54 | 47.03 | 46.48 | 46.92 | 8,220,444 | +0.78(+1.70%) |
Mar 27, 2015 | 46.16 | 46.26 | 45.80 | 46.14 | 7,091,032 | -0.23(-0.49%) |
Mar 26, 2015 | 46.89 | 47.03 | 46.13 | 46.37 | 9,396,244 | +0.14(+0.30%) |
Mar 25, 2015 | 46.35 | 46.56 | 45.94 | 46.23 | 10,448,267 | +0.37(+0.80%) |
Mar 24, 2015 | 46.52 | 46.65 | 45.84 | 45.86 | 8,698,005 | -0.50(-1.08%) |
Mar 23, 2015 | 46.92 | 47.06 | 46.35 | 46.36 | 10,128,579 | -0.45(-0.96%) |
Mar 20, 2015 | 46.30 | 47.01 | 46.19 | 46.81 | 13,720,534 | +0.79(+1.72%) |
Mar 19, 2015 | 46.03 | 46.42 | 45.78 | 46.02 | 10,784,103 | -0.65(-1.38%) |
Mar 18, 2015 | 45.12 | 47.15 | 45.10 | 46.66 | 13,005,663 | +1.20(+2.63%) |
Mar 17, 2015 | 45.47 | 45.81 | 45.00 | 45.47 | 8,849,954 | -0.29(-0.63%) |
Mar 16, 2015 | 44.88 | 45.80 | 44.60 | 45.75 | 8,617,018 | +0.56(+1.23%) |
Mar 13, 2015 | 44.55 | 45.31 | 44.41 | 45.19 | 11,259,977 | +0.21(+0.46%) |
Mar 12, 2015 | 45.15 | 45.39 | 44.96 | 44.99 | 7,529,241 | +0.04(+0.10%) |
Mar 11, 2015 | 44.69 | 45.36 | 44.59 | 44.95 | 8,647,317 | +0.32(+0.71%) |
Mar 10, 2015 | 44.72 | 45.25 | 44.50 | 44.63 | 12,168,922 | -0.81(-1.78%) |
Mar 09, 2015 | 46.02 | 46.44 | 45.44 | 45.44 | 8,854,734 | -0.60(-1.31%) |
Mar 06, 2015 | 46.19 | 46.69 | 45.95 | 46.04 | 9,182,780 | -0.40(-0.85%) |
Mar 05, 2015 | 46.93 | 46.98 | 46.43 | 46.43 | 8,153,581 | -0.67(-1.43%) |
Mar 04, 2015 | 47.50 | 47.50 | 46.68 | 47.11 | 7,483,724 | -0.39(-0.82%) |
Mar 03, 2015 | 47.19 | 47.86 | 47.12 | 47.50 | 7,398,492 | +0.28(+0.59%) |
Mar 02, 2015 | 47.80 | 47.92 | 46.80 | 47.22 | 10,988,797 | -0.59(-1.23%) |
Feb 27, 2015 | 48.39 | 48.46 | 47.75 | 47.80 | 9,497,475 | -0.48(-0.99%) |
Feb 26, 2015 | 49.04 | 49.04 | 48.09 | 48.28 | 10,687,480 | -1.23(-2.49%) |
Feb 25, 2015 | 49.47 | 49.74 | 49.10 | 49.51 | 8,390,181 | +0.32(+0.66%) |
Feb 24, 2015 | 49.47 | 49.48 | 48.95 | 49.19 | 6,638,764 | +0.12(+0.25%) |
Feb 23, 2015 | 48.89 | 49.52 | 48.77 | 49.07 | 8,281,624 | -0.34(-0.68%) |
Feb 20, 2015 | 49.26 | 49.43 | 48.63 | 49.40 | 11,978,463 | -0.03(-0.06%) |
Feb 19, 2015 | 48.44 | 49.75 | 47.97 | 49.43 | 12,304,782 | -0.23(-0.46%) |
Feb 18, 2015 | 49.88 | 50.63 | 49.57 | 49.66 | 12,176,544 | -1.28(-2.50%) |
Feb 17, 2015 | 50.70 | 51.30 | 50.24 | 50.94 | 10,436,611 | -0.30(-0.59%) |
Feb 13, 2015 | 50.47 | 51.24 | 51.24 | 51.24 | 11,482,817 | +1.35(+2.70%) |
Feb 12, 2015 | 50.03 | 50.48 | 49.58 | 49.89 | 11,778,036 | +0.65(+1.33%) |
Feb 11, 2015 | 48.76 | 49.66 | 48.45 | 49.23 | 11,533,429 | -0.08(-0.16%) |
Feb 10, 2015 | 49.22 | 49.40 | 48.23 | 49.31 | 10,857,619 | +0.10(+0.21%) |
Feb 09, 2015 | 49.30 | 49.76 | 49.06 | 49.21 | 11,123,018 | +0.26(+0.53%) |
Feb 06, 2015 | 49.50 | 49.60 | 48.73 | 48.95 | 10,551,403 | -0.06(-0.12%) |
Feb 05, 2015 | 48.61 | 49.02 | 48.08 | 49.01 | 12,006,171 | +1.23(+2.58%) |
Feb 04, 2015 | 48.32 | 48.35 | 47.32 | 47.78 | 16,872,266 | -1.36(-2.76%) |
Feb 03, 2015 | 48.55 | 49.29 | 48.24 | 49.13 | 21,547,044 | +1.43(+3.00%) |
Feb 02, 2015 | 46.76 | 47.71 | 45.99 | 47.70 | 13,890,511 | +2.02(+4.43%) |
Jan 30, 2015 | 45.14 | 46.28 | 44.35 | 45.68 | 14,509,908 | +0.12(+0.25%) |
Jan 29, 2015 | 45.83 | 46.12 | 43.98 | 45.56 | 15,660,032 | +0.17(+0.38%) |
Jan 28, 2015 | 47.33 | 47.47 | 45.33 | 45.39 | 11,965,588 | -2.15(-4.52%) |
Jan 27, 2015 | 47.36 | 47.98 | 47.19 | 47.54 | 8,187,800 | -0.20(-0.43%) |
Jan 26, 2015 | 47.07 | 47.87 | 46.34 | 47.74 | 8,080,754 | +0.85(+1.81%) |
Jan 23, 2015 | 47.40 | 47.66 | 46.88 | 46.89 | 8,814,033 | -0.47(-1.00%) |
Jan 22, 2015 | 47.22 | 47.57 | 46.42 | 47.36 | 12,069,449 | +0.55(+1.18%) |
Jan 21, 2015 | 46.34 | 46.99 | 45.86 | 46.81 | 10,998,281 | +0.98(+2.14%) |
Jan 20, 2015 | 45.56 | 45.90 | 44.80 | 45.83 | 9,475,852 | +0.08(+0.17%) |
Jan 16, 2015 | 44.79 | 46.04 | 44.59 | 45.75 | 13,830,367 | +1.21(+2.72%) |
Jan 15, 2015 | 46.14 | 46.33 | 44.52 | 44.54 | 13,777,755 | -0.88(-1.93%) |
Jan 14, 2015 | 44.84 | 45.54 | 44.14 | 45.42 | 13,747,062 | +0.13(+0.29%) |
Jan 13, 2015 | 45.83 | 46.30 | 44.61 | 45.29 | 14,118,890 | -0.46(-1.00%) |
Jan 12, 2015 | 46.53 | 46.62 | 45.41 | 45.75 | 11,442,404 | -1.34(-2.85%) |
Jan 09, 2015 | 47.10 | 47.39 | 46.43 | 47.09 | 11,007,823 | -0.01(-0.02%) |
Jan 08, 2015 | 47.04 | 47.50 | 46.35 | 47.09 | 14,264,727 | +1.15(+2.49%) |
Jan 07, 2015 | 46.43 | 46.59 | 45.59 | 45.95 | 17,027,818 | +0.30(+0.67%) |
Jan 06, 2015 | 47.36 | 48.31 | 45.61 | 45.64 | 24,889,266 | -1.97(-4.13%) |
Jan 05, 2015 | 49.11 | 49.31 | 47.46 | 47.61 | 15,093,420 | -2.38(-4.76%) |