Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,526,666 | -1.27(-2.72%) |
Mar 30, 2015 | 46.47 | 46.96 | 46.41 | 46.85 | 8,233,875 | +0.78(+1.70%) |
Mar 27, 2015 | 46.09 | 46.18 | 45.72 | 46.06 | 7,102,617 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.06 | 46.29 | 9,411,596 | +0.14(+0.30%) |
Mar 25, 2015 | 46.28 | 46.48 | 45.87 | 46.15 | 10,465,337 | +0.37(+0.80%) |
Mar 24, 2015 | 46.45 | 46.57 | 45.77 | 45.79 | 8,712,216 | -0.50(-1.08%) |
Mar 23, 2015 | 46.85 | 46.98 | 46.27 | 46.28 | 10,145,127 | -0.45(-0.96%) |
Mar 20, 2015 | 46.23 | 46.94 | 46.12 | 46.73 | 13,742,951 | +0.79(+1.72%) |
Mar 19, 2015 | 45.96 | 46.34 | 45.71 | 45.94 | 10,801,722 | -0.64(-1.38%) |
Mar 18, 2015 | 45.05 | 47.08 | 45.03 | 46.58 | 13,026,912 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,864,413 | -0.29(-0.62%) |
Mar 16, 2015 | 44.81 | 45.72 | 44.53 | 45.68 | 8,631,097 | +0.56(+1.23%) |
Mar 13, 2015 | 44.48 | 45.24 | 44.34 | 45.12 | 11,278,374 | +0.20(+0.46%) |
Mar 12, 2015 | 45.08 | 45.32 | 44.89 | 44.92 | 7,541,543 | +0.04(+0.10%) |
Mar 11, 2015 | 44.62 | 45.29 | 44.51 | 44.87 | 8,661,445 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.43 | 44.56 | 12,188,803 | -0.81(-1.78%) |
Mar 09, 2015 | 45.95 | 46.37 | 45.36 | 45.36 | 8,869,201 | -0.60(-1.31%) |
Mar 06, 2015 | 46.12 | 46.61 | 45.87 | 45.96 | 9,197,783 | -0.40(-0.85%) |
Mar 05, 2015 | 46.86 | 46.91 | 46.36 | 46.36 | 8,166,903 | -0.67(-1.43%) |
Mar 04, 2015 | 47.43 | 47.42 | 46.61 | 47.03 | 7,495,951 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.78 | 47.05 | 47.42 | 7,410,580 | +0.28(+0.59%) |
Mar 02, 2015 | 47.73 | 47.84 | 46.72 | 47.14 | 11,006,751 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.68 | 47.73 | 9,512,993 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,704,941 | -1.23(-2.49%) |
Feb 25, 2015 | 49.39 | 49.66 | 49.02 | 49.43 | 8,403,889 | +0.32(+0.66%) |
Feb 24, 2015 | 49.39 | 49.40 | 48.87 | 49.11 | 6,649,610 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.69 | 48.99 | 8,295,155 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,034 | -0.03(-0.06%) |
Feb 19, 2015 | 48.36 | 49.67 | 47.89 | 49.35 | 12,324,886 | -0.23(-0.46%) |
Feb 18, 2015 | 49.80 | 50.55 | 49.49 | 49.58 | 12,196,439 | -1.27(-2.50%) |
Feb 17, 2015 | 50.62 | 51.22 | 50.16 | 50.85 | 10,453,662 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,501,578 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.40 | 49.50 | 49.81 | 11,797,280 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,552,273 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,875,359 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,141,192 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.52 | 48.65 | 48.87 | 10,568,643 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,025,788 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,899,834 | -1.35(-2.76%) |
Feb 03, 2015 | 48.47 | 49.21 | 48.16 | 49.05 | 21,582,250 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.92 | 47.63 | 13,913,206 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.21 | 44.28 | 45.61 | 14,533,615 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,685,619 | +0.17(+0.38%) |
Jan 28, 2015 | 47.26 | 47.39 | 45.26 | 45.32 | 11,985,138 | -2.14(-4.52%) |
Jan 27, 2015 | 47.28 | 47.90 | 47.11 | 47.46 | 8,201,178 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,093,957 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.81 | 46.82 | 8,828,434 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.49 | 46.34 | 47.29 | 12,089,169 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.79 | 46.74 | 11,016,251 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.76 | 9,491,334 | +0.08(+0.17%) |
Jan 16, 2015 | 44.72 | 45.97 | 44.52 | 45.68 | 13,852,964 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.45 | 44.47 | 13,800,267 | -0.88(-1.93%) |
Jan 14, 2015 | 44.77 | 45.46 | 44.06 | 45.35 | 13,769,524 | +0.13(+0.29%) |
Jan 13, 2015 | 45.76 | 46.22 | 44.54 | 45.21 | 14,141,959 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.34 | 45.67 | 11,461,099 | -1.34(-2.85%) |
Jan 09, 2015 | 47.03 | 47.31 | 46.35 | 47.01 | 11,025,808 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.02 | 14,288,034 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,055,640 | +0.30(+0.67%) |
Jan 06, 2015 | 47.28 | 48.23 | 45.53 | 45.57 | 24,929,934 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.23 | 47.38 | 47.53 | 15,118,081 | -2.38(-4.76%) |