Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.57 | 37.75 | 36.89 | 37.46 | 7,483,145 | -0.03(-0.07%) |
Apr 29, 2015 | 37.63 | 37.79 | 37.43 | 37.49 | 6,637,551 | -0.23(-0.61%) |
Apr 28, 2015 | 37.89 | 38.21 | 37.71 | 37.72 | 4,420,305 | -0.26(-0.67%) |
Apr 27, 2015 | 38.37 | 38.45 | 37.96 | 37.97 | 4,511,883 | -0.33(-0.87%) |
Apr 24, 2015 | 38.23 | 38.55 | 38.10 | 38.30 | 4,266,861 | +0.09(+0.24%) |
Apr 23, 2015 | 38.15 | 38.71 | 38.08 | 38.21 | 5,460,565 | +0.20(+0.52%) |
Apr 22, 2015 | 38.02 | 38.25 | 37.93 | 38.02 | 4,407,041 | -0.03(-0.09%) |
Apr 21, 2015 | 38.29 | 38.44 | 37.88 | 38.05 | 4,583,280 | -0.26(-0.69%) |
Apr 20, 2015 | 38.67 | 38.91 | 38.28 | 38.31 | 4,932,676 | -0.27(-0.71%) |
Apr 17, 2015 | 39.09 | 39.23 | 38.56 | 38.59 | 5,264,716 | -0.60(-1.52%) |
Apr 16, 2015 | 39.12 | 39.44 | 38.93 | 39.18 | 3,670,413 | +0.06(+0.15%) |
Apr 15, 2015 | 39.05 | 39.22 | 38.87 | 39.12 | 4,113,938 | +0.29(+0.75%) |
Apr 14, 2015 | 39.00 | 39.04 | 38.61 | 38.83 | 2,670,954 | -0.01(-0.02%) |
Apr 13, 2015 | 38.99 | 39.29 | 38.76 | 38.84 | 3,004,477 | -0.20(-0.50%) |
Apr 10, 2015 | 39.25 | 39.51 | 39.03 | 39.04 | 2,663,853 | -0.13(-0.33%) |
Apr 09, 2015 | 39.26 | 39.39 | 39.10 | 39.16 | 2,711,276 | +0.00(+0.00%) |
Apr 08, 2015 | 39.16 | 39.59 | 38.96 | 39.16 | 4,060,075 | +0.14(+0.35%) |
Apr 07, 2015 | 39.06 | 39.44 | 39.00 | 39.03 | 2,559,597 | -0.04(-0.11%) |
Apr 06, 2015 | 38.95 | 39.19 | 38.70 | 39.07 | 3,426,856 | +0.02(+0.04%) |
Apr 02, 2015 | 38.76 | 39.05 | 39.05 | 39.05 | 2,881,126 | +0.34(+0.88%) |
Apr 01, 2015 | 39.39 | 39.39 | 38.53 | 38.71 | 5,482,059 | -0.50(-1.28%) |
Mar 31, 2015 | 40.11 | 40.35 | 39.12 | 39.22 | 6,399,165 | -1.11(-2.75%) |
Mar 30, 2015 | 39.45 | 40.49 | 39.39 | 40.32 | 4,749,518 | +1.12(+2.84%) |
Mar 27, 2015 | 39.92 | 39.92 | 39.12 | 39.21 | 5,135,317 | -0.58(-1.46%) |
Mar 26, 2015 | 39.67 | 40.26 | 39.60 | 39.79 | 4,547,576 | +0.17(+0.43%) |
Mar 25, 2015 | 40.08 | 40.52 | 39.58 | 39.62 | 4,144,679 | -0.33(-0.83%) |
Mar 24, 2015 | 39.95 | 40.13 | 39.52 | 39.95 | 4,540,127 | +0.04(+0.11%) |
Mar 23, 2015 | 39.70 | 40.09 | 39.44 | 39.91 | 4,384,948 | +0.32(+0.80%) |
Mar 20, 2015 | 39.62 | 40.02 | 39.10 | 39.59 | 6,629,051 | +0.14(+0.37%) |
Mar 19, 2015 | 39.69 | 39.87 | 39.31 | 39.45 | 4,188,222 | -1.04(-2.57%) |
Mar 18, 2015 | 40.08 | 40.85 | 39.76 | 40.48 | 5,090,365 | +0.22(+0.55%) |
Mar 17, 2015 | 39.85 | 40.46 | 39.64 | 40.26 | 6,226,489 | +0.33(+0.83%) |
Mar 16, 2015 | 39.86 | 40.35 | 39.10 | 39.93 | 5,961,371 | +0.06(+0.15%) |
Mar 13, 2015 | 40.38 | 40.38 | 39.73 | 39.87 | 5,122,901 | -0.77(-1.91%) |
Mar 12, 2015 | 40.96 | 41.40 | 40.48 | 40.65 | 5,490,948 | -0.09(-0.23%) |
Mar 11, 2015 | 41.35 | 41.45 | 40.54 | 40.74 | 4,529,942 | -0.41(-0.99%) |
Mar 10, 2015 | 41.60 | 41.62 | 41.15 | 41.15 | 5,397,239 | -0.85(-2.03%) |
Mar 09, 2015 | 41.83 | 42.13 | 41.77 | 42.00 | 3,298,772 | +0.26(+0.61%) |
Mar 06, 2015 | 42.54 | 42.56 | 41.53 | 41.74 | 8,220,424 | -1.19(-2.78%) |
Mar 05, 2015 | 44.18 | 44.24 | 42.40 | 42.94 | 8,207,207 | -1.25(-2.83%) |
Mar 04, 2015 | 44.77 | 44.79 | 44.07 | 44.19 | 3,881,345 | -0.60(-1.35%) |
Mar 03, 2015 | 45.22 | 45.30 | 44.72 | 44.79 | 3,426,585 | -0.57(-1.26%) |
Mar 02, 2015 | 45.00 | 45.38 | 44.30 | 45.36 | 3,194,233 | +0.23(+0.51%) |
Feb 27, 2015 | 44.98 | 45.26 | 44.83 | 45.13 | 5,093,014 | +0.05(+0.11%) |
Feb 26, 2015 | 45.29 | 45.41 | 44.66 | 45.08 | 4,434,308 | -0.31(-0.67%) |
Feb 25, 2015 | 45.06 | 45.62 | 45.03 | 45.39 | 4,171,292 | +0.31(+0.70%) |
Feb 24, 2015 | 45.14 | 45.28 | 44.90 | 45.07 | 2,933,623 | +0.19(+0.42%) |
Feb 23, 2015 | 44.93 | 45.19 | 44.72 | 44.89 | 3,635,025 | -0.09(-0.21%) |
Feb 20, 2015 | 44.85 | 45.01 | 44.52 | 44.98 | 4,163,836 | +0.05(+0.11%) |
Feb 19, 2015 | 44.47 | 45.03 | 44.15 | 44.93 | 3,141,140 | +0.30(+0.66%) |
Feb 18, 2015 | 44.40 | 44.63 | 43.93 | 44.63 | 3,934,409 | +0.56(+1.27%) |
Feb 17, 2015 | 44.41 | 44.41 | 43.90 | 44.07 | 4,794,123 | -0.27(-0.61%) |
Feb 13, 2015 | 44.13 | 44.35 | 44.35 | 44.35 | 4,089,674 | +0.25(+0.56%) |
Feb 12, 2015 | 44.35 | 44.38 | 43.83 | 44.10 | 5,050,677 | +0.72(+1.66%) |
Feb 11, 2015 | 43.24 | 44.21 | 42.69 | 43.38 | 6,146,039 | +0.35(+0.81%) |
Feb 10, 2015 | 42.98 | 43.07 | 42.47 | 43.03 | 3,731,360 | +0.25(+0.57%) |
Feb 09, 2015 | 42.54 | 43.00 | 42.30 | 42.79 | 4,985,278 | +0.67(+1.59%) |
Feb 06, 2015 | 42.13 | 42.23 | 41.82 | 42.12 | 2,507,390 | -0.08(-0.18%) |
Feb 05, 2015 | 42.12 | 42.23 | 41.81 | 42.19 | 2,793,906 | +0.38(+0.91%) |
Feb 04, 2015 | 42.07 | 42.15 | 41.74 | 41.81 | 3,422,478 | -0.66(-1.56%) |
Feb 03, 2015 | 41.67 | 42.63 | 41.60 | 42.47 | 5,110,569 | +0.87(+2.10%) |