Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.45 | 41.73 | 41.17 | 41.25 | 4,963,911 | -0.29(-0.70%) |
Apr 29, 2015 | 42.89 | 43.32 | 41.33 | 41.54 | 6,771,875 | -2.16(-4.94%) |
Apr 28, 2015 | 43.59 | 43.88 | 43.40 | 43.70 | 2,123,089 | +0.15(+0.34%) |
Apr 27, 2015 | 44.09 | 44.09 | 43.45 | 43.55 | 2,243,316 | -0.31(-0.70%) |
Apr 24, 2015 | 43.84 | 43.94 | 43.52 | 43.86 | 4,797,086 | -0.02(-0.04%) |
Apr 23, 2015 | 43.72 | 43.98 | 43.68 | 43.87 | 4,879,947 | +0.06(+0.13%) |
Apr 22, 2015 | 43.98 | 44.28 | 43.47 | 43.82 | 4,255,822 | -0.19(-0.44%) |
Apr 21, 2015 | 44.23 | 44.44 | 43.93 | 44.01 | 4,999,243 | -0.15(-0.34%) |
Apr 20, 2015 | 44.27 | 44.51 | 44.14 | 44.16 | 3,323,193 | +0.12(+0.26%) |
Apr 17, 2015 | 44.65 | 44.83 | 43.93 | 44.04 | 3,433,677 | -0.92(-2.06%) |
Apr 16, 2015 | 45.02 | 45.10 | 44.67 | 44.97 | 2,468,956 | -0.22(-0.48%) |
Apr 15, 2015 | 45.28 | 45.51 | 45.16 | 45.18 | 1,481,348 | +0.01(+0.02%) |
Apr 14, 2015 | 45.58 | 45.61 | 45.09 | 45.17 | 2,362,389 | -0.50(-1.09%) |
Apr 13, 2015 | 45.81 | 45.94 | 45.59 | 45.67 | 3,125,616 | -0.25(-0.54%) |
Apr 10, 2015 | 45.95 | 46.58 | 45.80 | 45.92 | 5,368,231 | +0.14(+0.31%) |
Apr 09, 2015 | 45.53 | 45.91 | 45.32 | 45.78 | 4,929,720 | +0.30(+0.66%) |
Apr 08, 2015 | 45.61 | 45.88 | 45.46 | 45.48 | 4,634,529 | -0.11(-0.24%) |
Apr 07, 2015 | 45.37 | 45.72 | 45.27 | 45.59 | 2,429,243 | +0.16(+0.35%) |
Apr 06, 2015 | 44.88 | 45.58 | 44.77 | 45.43 | 4,015,195 | +0.54(+1.21%) |
Apr 02, 2015 | 44.72 | 44.89 | 44.89 | 44.89 | 1,682,781 | +0.21(+0.47%) |
Apr 01, 2015 | 45.18 | 45.29 | 44.62 | 44.68 | 2,475,157 | -0.48(-1.07%) |
Mar 31, 2015 | 44.87 | 45.31 | 44.82 | 45.17 | 2,806,369 | +0.18(+0.41%) |
Mar 30, 2015 | 44.61 | 45.17 | 44.58 | 44.98 | 1,904,284 | +0.51(+1.14%) |
Mar 27, 2015 | 44.46 | 44.72 | 44.46 | 44.47 | 1,910,152 | +0.00(+0.00%) |
Mar 26, 2015 | 44.67 | 44.73 | 44.46 | 44.47 | 1,652,337 | -0.38(-0.85%) |
Mar 25, 2015 | 45.52 | 45.56 | 44.84 | 44.86 | 1,811,174 | -0.62(-1.37%) |
Mar 24, 2015 | 45.74 | 45.77 | 45.45 | 45.48 | 2,256,338 | -0.26(-0.56%) |
Mar 23, 2015 | 45.57 | 45.91 | 45.37 | 45.74 | 2,962,937 | +0.31(+0.68%) |
Mar 20, 2015 | 45.63 | 45.68 | 45.29 | 45.43 | 6,147,973 | -0.15(-0.33%) |
Mar 19, 2015 | 45.91 | 46.06 | 45.58 | 45.58 | 2,047,018 | -0.28(-0.62%) |
Mar 18, 2015 | 45.20 | 45.97 | 45.02 | 45.86 | 2,460,239 | +0.50(+1.10%) |
Mar 17, 2015 | 45.32 | 45.52 | 45.24 | 45.37 | 1,810,794 | +0.06(+0.13%) |
Mar 16, 2015 | 44.56 | 45.39 | 44.55 | 45.31 | 2,737,659 | +0.90(+2.03%) |
Mar 13, 2015 | 44.29 | 44.47 | 44.01 | 44.41 | 2,291,732 | +0.19(+0.43%) |
Mar 12, 2015 | 43.91 | 44.30 | 43.90 | 44.22 | 2,370,917 | +0.33(+0.76%) |
Mar 11, 2015 | 44.08 | 44.20 | 43.87 | 43.88 | 3,359,006 | -0.18(-0.42%) |
Mar 10, 2015 | 44.41 | 44.58 | 44.06 | 44.07 | 3,426,843 | -0.63(-1.42%) |
Mar 09, 2015 | 44.65 | 44.84 | 44.62 | 44.70 | 3,591,680 | +0.02(+0.04%) |
Mar 06, 2015 | 45.11 | 45.22 | 44.67 | 44.68 | 3,027,168 | -0.71(-1.56%) |
Mar 05, 2015 | 45.57 | 45.67 | 45.17 | 45.39 | 2,466,732 | -0.15(-0.34%) |
Mar 04, 2015 | 45.49 | 45.62 | 45.38 | 45.54 | 4,052,683 | -0.09(-0.20%) |
Mar 03, 2015 | 45.24 | 45.71 | 45.21 | 45.64 | 3,914,619 | +0.27(+0.60%) |
Mar 02, 2015 | 45.06 | 45.40 | 45.06 | 45.36 | 2,423,359 | +0.31(+0.68%) |
Feb 27, 2015 | 44.92 | 45.22 | 44.76 | 45.06 | 2,058,690 | +0.17(+0.37%) |
Feb 26, 2015 | 45.17 | 45.21 | 44.68 | 44.89 | 2,127,215 | -0.21(-0.46%) |
Feb 25, 2015 | 45.17 | 45.28 | 45.02 | 45.10 | 2,035,571 | +0.05(+0.11%) |
Feb 24, 2015 | 44.99 | 45.26 | 44.95 | 45.05 | 1,941,432 | -0.08(-0.18%) |
Feb 23, 2015 | 45.08 | 45.32 | 44.95 | 45.13 | 1,744,786 | +0.05(+0.11%) |
Feb 20, 2015 | 45.06 | 45.25 | 44.81 | 45.08 | 2,735,541 | +0.10(+0.22%) |
Feb 19, 2015 | 45.07 | 45.17 | 44.54 | 44.98 | 2,372,377 | -0.20(-0.44%) |
Feb 18, 2015 | 44.73 | 45.30 | 44.44 | 45.18 | 3,093,222 | +0.57(+1.28%) |
Feb 17, 2015 | 43.17 | 45.06 | 43.17 | 44.61 | 6,366,272 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.42 | 42.42 | 42.42 | 6,005,019 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.81 | 43.38 | 43.58 | 2,045,632 | +0.12(+0.27%) |
Feb 11, 2015 | 43.64 | 43.82 | 43.35 | 43.47 | 1,941,268 | -0.12(-0.27%) |
Feb 10, 2015 | 43.62 | 43.80 | 43.44 | 43.58 | 1,879,518 | +0.14(+0.32%) |
Feb 09, 2015 | 43.17 | 43.63 | 43.17 | 43.44 | 1,970,919 | +0.07(+0.17%) |
Feb 06, 2015 | 43.47 | 43.68 | 43.17 | 43.37 | 1,677,837 | -0.13(-0.30%) |
Feb 05, 2015 | 43.19 | 43.52 | 43.18 | 43.50 | 1,314,316 | +0.31(+0.73%) |
Feb 04, 2015 | 43.17 | 43.49 | 43.01 | 43.19 | 2,144,756 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.49 | 43.20 | 2,684,896 | +0.56(+1.32%) |