Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.15 | 43.28 | 42.70 | 42.79 | 11,480,282 | -0.75(-1.72%) |
Apr 29, 2015 | 43.69 | 43.78 | 43.21 | 43.55 | 9,304,930 | -0.24(-0.55%) |
Apr 28, 2015 | 43.93 | 44.03 | 43.74 | 43.79 | 5,988,536 | -0.14(-0.31%) |
Apr 27, 2015 | 44.18 | 44.20 | 43.86 | 43.92 | 5,563,099 | +0.00(+0.00%) |
Apr 24, 2015 | 44.02 | 44.02 | 43.83 | 43.92 | 5,029,055 | -0.05(-0.12%) |
Apr 23, 2015 | 44.02 | 44.07 | 43.94 | 43.98 | 7,337,362 | -0.16(-0.36%) |
Apr 22, 2015 | 43.99 | 44.15 | 43.88 | 44.14 | 9,181,604 | +0.41(+0.94%) |
Apr 21, 2015 | 43.80 | 43.86 | 43.67 | 43.73 | 6,459,928 | +0.74(+1.73%) |
Apr 20, 2015 | 42.87 | 43.03 | 42.76 | 42.98 | 7,602,886 | +0.39(+0.91%) |
Apr 17, 2015 | 42.70 | 42.78 | 42.49 | 42.60 | 8,381,723 | -0.30(-0.71%) |
Apr 16, 2015 | 42.81 | 42.90 | 42.77 | 42.90 | 4,647,693 | +0.08(+0.18%) |
Apr 15, 2015 | 42.83 | 42.90 | 42.72 | 42.83 | 6,939,304 | +0.08(+0.18%) |
Apr 14, 2015 | 42.76 | 42.79 | 42.48 | 42.75 | 7,039,726 | +0.05(+0.12%) |
Apr 13, 2015 | 42.75 | 42.82 | 42.64 | 42.70 | 6,049,755 | -0.34(-0.79%) |
Apr 10, 2015 | 42.85 | 43.06 | 42.78 | 43.04 | 5,614,115 | -0.08(-0.19%) |
Apr 09, 2015 | 42.84 | 43.14 | 42.78 | 43.12 | 7,342,621 | +0.20(+0.46%) |
Apr 08, 2015 | 42.95 | 43.02 | 42.80 | 42.92 | 5,983,274 | +0.05(+0.12%) |
Apr 07, 2015 | 42.84 | 43.04 | 42.82 | 42.87 | 7,981,374 | +0.42(+0.98%) |
Apr 06, 2015 | 42.12 | 42.54 | 42.04 | 42.45 | 4,001,766 | +0.44(+1.05%) |
Apr 02, 2015 | 42.08 | 42.01 | 42.01 | 42.01 | 5,475,508 | +0.36(+0.86%) |
Apr 01, 2015 | 41.63 | 41.70 | 41.35 | 41.66 | 10,141,870 | -0.15(-0.36%) |
Mar 31, 2015 | 41.81 | 41.90 | 41.74 | 41.81 | 8,781,526 | -0.74(-1.73%) |
Mar 30, 2015 | 42.46 | 42.65 | 42.40 | 42.54 | 6,063,341 | +0.46(+1.08%) |
Mar 27, 2015 | 41.95 | 42.15 | 41.88 | 42.09 | 6,876,279 | -0.01(-0.02%) |
Mar 26, 2015 | 41.95 | 42.28 | 41.88 | 42.10 | 8,834,121 | -0.38(-0.89%) |
Mar 25, 2015 | 42.76 | 42.78 | 42.45 | 42.48 | 5,993,563 | -0.25(-0.59%) |
Mar 24, 2015 | 42.77 | 42.95 | 42.70 | 42.73 | 7,335,694 | -0.08(-0.18%) |
Mar 23, 2015 | 42.87 | 42.90 | 42.76 | 42.80 | 6,150,527 | +0.30(+0.71%) |
Mar 20, 2015 | 42.55 | 42.59 | 42.46 | 42.50 | 12,242,378 | +0.31(+0.74%) |
Mar 19, 2015 | 42.22 | 42.29 | 42.07 | 42.19 | 8,619,532 | -0.17(-0.41%) |
Mar 18, 2015 | 42.23 | 42.51 | 42.07 | 42.36 | 11,187,332 | +0.18(+0.43%) |
Mar 17, 2015 | 42.11 | 42.24 | 41.96 | 42.18 | 6,758,475 | -0.04(-0.09%) |
Mar 16, 2015 | 42.16 | 42.29 | 42.07 | 42.22 | 9,940,671 | +0.17(+0.40%) |
Mar 13, 2015 | 42.01 | 42.10 | 41.82 | 42.05 | 8,123,261 | -0.02(-0.05%) |
Mar 12, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 10,353,098 | +0.83(+2.02%) |
Mar 11, 2015 | 41.08 | 41.34 | 40.98 | 41.24 | 9,467,235 | +0.38(+0.93%) |
Mar 10, 2015 | 40.98 | 41.00 | 40.78 | 40.86 | 13,876,610 | -0.52(-1.26%) |
Mar 09, 2015 | 41.28 | 41.54 | 41.20 | 41.38 | 6,215,480 | +0.02(+0.04%) |
Mar 06, 2015 | 41.56 | 41.76 | 41.34 | 41.37 | 12,546,928 | +0.27(+0.65%) |
Mar 05, 2015 | 41.19 | 41.29 | 41.09 | 41.10 | 7,156,430 | +0.31(+0.76%) |
Mar 04, 2015 | 40.60 | 40.83 | 40.51 | 40.79 | 6,727,867 | -0.08(-0.20%) |
Mar 03, 2015 | 40.89 | 40.91 | 40.70 | 40.88 | 4,545,765 | -0.27(-0.65%) |
Mar 02, 2015 | 40.93 | 41.18 | 40.87 | 41.14 | 6,322,906 | +0.28(+0.69%) |
Feb 27, 2015 | 40.94 | 41.00 | 40.82 | 40.86 | 4,398,854 | -0.16(-0.39%) |
Feb 26, 2015 | 40.94 | 41.07 | 40.85 | 41.02 | 8,835,583 | +0.57(+1.41%) |
Feb 25, 2015 | 40.37 | 40.56 | 40.36 | 40.45 | 4,840,449 | -0.01(-0.02%) |
Feb 24, 2015 | 40.46 | 40.61 | 40.44 | 40.46 | 7,055,989 | +0.17(+0.43%) |
Feb 23, 2015 | 40.30 | 40.34 | 40.20 | 40.28 | 4,744,096 | -0.26(-0.64%) |
Feb 20, 2015 | 40.16 | 40.55 | 39.99 | 40.54 | 7,308,306 | +0.30(+0.73%) |
Feb 19, 2015 | 40.09 | 40.31 | 40.08 | 40.25 | 6,183,678 | +0.43(+1.09%) |
Feb 18, 2015 | 39.97 | 40.03 | 39.80 | 39.81 | 5,973,739 | +0.33(+0.85%) |
Feb 17, 2015 | 39.37 | 39.62 | 39.28 | 39.48 | 6,641,084 | +0.27(+0.70%) |
Feb 13, 2015 | 39.12 | 39.21 | 39.21 | 39.21 | 4,015,399 | +0.43(+1.11%) |
Feb 12, 2015 | 38.71 | 38.79 | 38.54 | 38.77 | 5,116,597 | -0.27(-0.68%) |
Feb 11, 2015 | 38.79 | 39.13 | 38.72 | 39.04 | 7,537,598 | +0.26(+0.66%) |
Feb 10, 2015 | 38.65 | 38.82 | 38.51 | 38.78 | 6,338,173 | +0.77(+2.04%) |
Feb 09, 2015 | 38.12 | 38.20 | 37.94 | 38.01 | 3,315,980 | -0.29(-0.75%) |
Feb 06, 2015 | 38.38 | 38.60 | 38.22 | 38.30 | 7,651,727 | +0.08(+0.22%) |
Feb 05, 2015 | 38.05 | 38.27 | 38.00 | 38.21 | 4,023,585 | +0.35(+0.92%) |
Feb 04, 2015 | 37.93 | 38.15 | 37.86 | 37.86 | 6,013,494 | +0.15(+0.40%) |
Feb 03, 2015 | 37.55 | 37.72 | 37.51 | 37.71 | 4,187,820 | -0.11(-0.28%) |