Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.88 | 45.58 | 43.74 | 45.28 | 5,502,433 | -1.32(-2.82%) |
Apr 29, 2015 | 46.71 | 47.12 | 46.12 | 46.60 | 2,084,086 | -0.11(-0.25%) |
Apr 28, 2015 | 46.90 | 46.90 | 46.31 | 46.71 | 1,565,993 | -0.12(-0.26%) |
Apr 27, 2015 | 46.58 | 46.94 | 46.31 | 46.84 | 1,557,546 | +0.34(+0.72%) |
Apr 24, 2015 | 46.61 | 46.68 | 46.09 | 46.50 | 1,159,396 | +0.08(+0.16%) |
Apr 23, 2015 | 46.37 | 46.77 | 46.07 | 46.42 | 1,818,654 | -0.23(-0.49%) |
Apr 22, 2015 | 46.65 | 46.73 | 46.19 | 46.65 | 1,128,989 | +0.03(+0.07%) |
Apr 21, 2015 | 46.85 | 47.30 | 46.44 | 46.62 | 1,019,379 | -0.15(-0.33%) |
Apr 20, 2015 | 46.75 | 47.13 | 46.55 | 46.77 | 1,139,610 | +0.33(+0.71%) |
Apr 17, 2015 | 46.09 | 46.52 | 45.59 | 46.45 | 2,394,612 | -0.13(-0.28%) |
Apr 16, 2015 | 46.37 | 46.80 | 46.22 | 46.58 | 994,017 | +0.11(+0.25%) |
Apr 15, 2015 | 46.46 | 46.69 | 46.14 | 46.46 | 1,437,629 | +0.15(+0.33%) |
Apr 14, 2015 | 46.35 | 46.56 | 46.03 | 46.31 | 1,215,724 | +0.02(+0.05%) |
Apr 13, 2015 | 46.85 | 47.03 | 46.22 | 46.28 | 906,722 | -0.61(-1.30%) |
Apr 10, 2015 | 47.23 | 47.26 | 46.59 | 46.90 | 1,286,851 | -0.31(-0.65%) |
Apr 09, 2015 | 46.97 | 47.36 | 46.86 | 47.20 | 917,678 | +0.11(+0.23%) |
Apr 08, 2015 | 46.73 | 47.12 | 46.53 | 47.10 | 1,361,783 | +0.44(+0.95%) |
Apr 07, 2015 | 47.35 | 47.42 | 46.56 | 46.65 | 1,480,800 | -0.83(-1.76%) |
Apr 06, 2015 | 46.55 | 47.96 | 46.36 | 47.49 | 3,285,708 | +0.76(+1.62%) |
Apr 02, 2015 | 46.09 | 46.73 | 46.73 | 46.73 | 1,324,986 | +0.76(+1.66%) |
Apr 01, 2015 | 46.29 | 46.45 | 45.51 | 45.96 | 2,369,391 | -0.30(-0.65%) |
Mar 31, 2015 | 46.43 | 46.83 | 46.24 | 46.26 | 1,617,986 | -0.47(-1.01%) |
Mar 30, 2015 | 45.90 | 46.90 | 45.86 | 46.74 | 1,693,990 | +1.31(+2.88%) |
Mar 27, 2015 | 45.34 | 45.78 | 45.09 | 45.43 | 1,816,104 | +0.20(+0.44%) |
Mar 26, 2015 | 44.98 | 45.46 | 44.92 | 45.23 | 3,037,604 | +0.07(+0.15%) |
Mar 25, 2015 | 45.89 | 46.07 | 45.15 | 45.16 | 2,526,958 | -0.73(-1.58%) |
Mar 24, 2015 | 46.13 | 46.41 | 45.88 | 45.89 | 1,459,030 | -0.41(-0.89%) |
Mar 23, 2015 | 46.25 | 46.51 | 46.11 | 46.30 | 1,091,763 | +0.05(+0.12%) |
Mar 20, 2015 | 46.22 | 46.92 | 46.22 | 46.25 | 2,097,694 | +0.24(+0.53%) |
Mar 19, 2015 | 46.10 | 46.13 | 45.71 | 46.00 | 1,475,226 | -0.42(-0.91%) |
Mar 18, 2015 | 45.05 | 46.64 | 44.75 | 46.42 | 2,162,336 | +0.96(+2.12%) |
Mar 17, 2015 | 45.68 | 45.96 | 45.41 | 45.46 | 1,607,464 | -0.57(-1.25%) |
Mar 16, 2015 | 45.31 | 46.04 | 45.24 | 46.03 | 2,094,397 | +1.06(+2.35%) |
Mar 13, 2015 | 45.73 | 45.86 | 44.62 | 44.98 | 1,765,489 | -0.98(-2.13%) |
Mar 12, 2015 | 45.02 | 45.99 | 44.95 | 45.96 | 1,979,965 | +1.12(+2.49%) |
Mar 11, 2015 | 45.33 | 45.48 | 44.79 | 44.84 | 2,300,604 | -0.60(-1.33%) |
Mar 10, 2015 | 46.00 | 46.18 | 45.44 | 45.44 | 1,974,042 | -1.01(-2.17%) |
Mar 09, 2015 | 46.38 | 46.73 | 46.34 | 46.45 | 1,751,119 | +0.05(+0.12%) |
Mar 06, 2015 | 47.30 | 47.36 | 46.10 | 46.40 | 2,829,738 | -1.06(-2.22%) |
Mar 05, 2015 | 47.63 | 47.94 | 47.37 | 47.46 | 2,475,799 | -0.10(-0.21%) |
Mar 04, 2015 | 48.17 | 48.17 | 47.42 | 47.55 | 3,322,988 | -0.61(-1.27%) |
Mar 03, 2015 | 47.94 | 48.37 | 47.75 | 48.17 | 3,462,276 | -0.03(-0.06%) |
Mar 02, 2015 | 47.10 | 48.42 | 47.10 | 48.20 | 3,071,313 | +1.19(+2.52%) |
Feb 27, 2015 | 46.98 | 47.24 | 46.65 | 47.01 | 1,779,311 | -0.07(-0.15%) |
Feb 26, 2015 | 47.16 | 47.26 | 46.85 | 47.08 | 1,816,500 | -0.08(-0.18%) |
Feb 25, 2015 | 46.74 | 47.26 | 46.58 | 47.16 | 1,720,379 | +0.56(+1.20%) |
Feb 24, 2015 | 46.76 | 46.86 | 46.51 | 46.61 | 1,333,716 | -0.12(-0.26%) |
Feb 23, 2015 | 46.56 | 46.91 | 46.42 | 46.73 | 1,382,479 | -0.06(-0.13%) |
Feb 20, 2015 | 46.24 | 46.84 | 45.65 | 46.79 | 1,560,243 | +0.54(+1.17%) |
Feb 19, 2015 | 45.85 | 46.29 | 45.54 | 46.25 | 1,577,640 | +0.22(+0.48%) |
Feb 18, 2015 | 46.03 | 46.12 | 45.56 | 46.03 | 1,927,531 | -0.20(-0.43%) |
Feb 17, 2015 | 46.07 | 46.34 | 45.91 | 46.23 | 2,375,757 | +0.30(+0.65%) |
Feb 13, 2015 | 46.19 | 45.93 | 45.93 | 45.93 | 3,205,538 | -0.92(-1.97%) |
Feb 12, 2015 | 45.23 | 46.90 | 44.94 | 46.85 | 3,588,180 | +2.56(+5.79%) |
Feb 11, 2015 | 44.16 | 44.39 | 43.91 | 44.29 | 2,011,267 | +0.09(+0.21%) |
Feb 10, 2015 | 44.11 | 44.30 | 43.58 | 44.20 | 1,643,681 | +0.69(+1.58%) |
Feb 09, 2015 | 44.33 | 44.48 | 43.40 | 43.51 | 2,819,923 | -1.19(-2.66%) |
Feb 06, 2015 | 44.70 | 45.20 | 44.42 | 44.70 | 3,020,185 | +0.19(+0.43%) |
Feb 05, 2015 | 43.91 | 44.65 | 43.81 | 44.51 | 2,175,795 | +0.66(+1.51%) |
Feb 04, 2015 | 43.52 | 44.15 | 43.20 | 43.84 | 2,589,043 | +0.31(+0.72%) |
Feb 03, 2015 | 42.81 | 43.71 | 42.75 | 43.53 | 2,427,358 | +1.14(+2.70%) |