Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.29 | 44.88 | 43.97 | 44.19 | 4,813,935 | -0.12(-0.28%) |
Apr 29, 2015 | 44.91 | 44.97 | 44.05 | 44.32 | 8,053,045 | -0.68(-1.50%) |
Apr 28, 2015 | 44.83 | 45.25 | 44.49 | 44.99 | 4,967,605 | -0.10(-0.21%) |
Apr 27, 2015 | 45.70 | 45.95 | 44.91 | 45.09 | 5,206,251 | -0.72(-1.57%) |
Apr 24, 2015 | 46.10 | 46.26 | 45.75 | 45.81 | 3,319,385 | -0.29(-0.64%) |
Apr 23, 2015 | 45.83 | 46.41 | 45.83 | 46.10 | 3,511,979 | +0.29(+0.63%) |
Apr 22, 2015 | 45.86 | 46.07 | 45.38 | 45.81 | 2,941,459 | -0.02(-0.04%) |
Apr 21, 2015 | 45.68 | 45.99 | 45.37 | 45.83 | 4,036,259 | +0.16(+0.36%) |
Apr 20, 2015 | 45.74 | 45.91 | 45.45 | 45.67 | 4,405,147 | +0.23(+0.51%) |
Apr 17, 2015 | 45.88 | 46.18 | 45.42 | 45.44 | 6,598,827 | -0.83(-1.80%) |
Apr 16, 2015 | 46.39 | 46.68 | 46.18 | 46.27 | 3,273,359 | -0.16(-0.35%) |
Apr 15, 2015 | 46.76 | 46.98 | 46.35 | 46.44 | 4,605,076 | -0.06(-0.13%) |
Apr 14, 2015 | 47.05 | 47.22 | 45.95 | 46.50 | 6,583,246 | -0.79(-1.66%) |
Apr 13, 2015 | 47.35 | 47.78 | 47.17 | 47.28 | 6,707,005 | -0.01(-0.01%) |
Apr 10, 2015 | 47.00 | 47.72 | 46.98 | 47.29 | 11,207,257 | +0.79(+1.71%) |
Apr 09, 2015 | 47.67 | 47.67 | 46.48 | 46.50 | 9,365,596 | -1.23(-2.58%) |
Apr 08, 2015 | 46.44 | 47.85 | 46.34 | 47.73 | 7,806,859 | +1.27(+2.72%) |
Apr 07, 2015 | 46.61 | 47.45 | 46.41 | 46.46 | 6,107,749 | -0.12(-0.26%) |
Apr 06, 2015 | 46.05 | 46.62 | 45.81 | 46.59 | 7,477,539 | +0.19(+0.41%) |
Apr 02, 2015 | 44.80 | 46.40 | 46.40 | 46.40 | 14,655,389 | +1.64(+3.67%) |
Apr 01, 2015 | 44.12 | 45.16 | 44.04 | 44.75 | 9,168,190 | +0.37(+0.83%) |
Mar 31, 2015 | 44.06 | 44.96 | 43.80 | 44.39 | 7,031,785 | +0.32(+0.73%) |
Mar 30, 2015 | 43.81 | 44.22 | 43.73 | 44.06 | 3,980,617 | +0.54(+1.24%) |
Mar 27, 2015 | 43.41 | 43.77 | 43.25 | 43.52 | 3,499,744 | +0.27(+0.62%) |
Mar 26, 2015 | 43.86 | 43.91 | 43.24 | 43.26 | 7,313,477 | -1.00(-2.26%) |
Mar 25, 2015 | 44.67 | 45.01 | 44.26 | 44.26 | 5,367,148 | -0.42(-0.93%) |
Mar 24, 2015 | 44.67 | 44.97 | 44.54 | 44.67 | 3,419,663 | -0.21(-0.47%) |
Mar 23, 2015 | 45.01 | 45.23 | 44.88 | 44.88 | 5,078,995 | -0.23(-0.52%) |
Mar 20, 2015 | 44.56 | 45.22 | 44.56 | 45.12 | 8,670,821 | +0.62(+1.40%) |
Mar 19, 2015 | 44.06 | 44.58 | 44.02 | 44.49 | 4,129,807 | +0.31(+0.71%) |
Mar 18, 2015 | 43.80 | 44.44 | 43.42 | 44.18 | 5,868,766 | +0.35(+0.80%) |
Mar 17, 2015 | 43.66 | 43.94 | 43.54 | 43.83 | 4,076,670 | -0.02(-0.05%) |
Mar 16, 2015 | 43.51 | 43.87 | 43.50 | 43.85 | 5,281,449 | +0.53(+1.22%) |
Mar 13, 2015 | 43.20 | 43.43 | 42.81 | 43.33 | 4,718,828 | +0.12(+0.27%) |
Mar 12, 2015 | 42.84 | 43.25 | 42.76 | 43.21 | 4,706,887 | +0.57(+1.33%) |
Mar 11, 2015 | 43.21 | 43.22 | 42.54 | 42.64 | 4,209,179 | -0.43(-1.00%) |
Mar 10, 2015 | 42.20 | 43.12 | 42.08 | 43.07 | 7,041,971 | +0.50(+1.18%) |
Mar 09, 2015 | 42.76 | 42.87 | 42.53 | 42.57 | 3,972,860 | -0.29(-0.67%) |
Mar 06, 2015 | 42.81 | 43.01 | 42.66 | 42.85 | 4,078,369 | -0.14(-0.33%) |
Mar 05, 2015 | 43.00 | 43.06 | 42.75 | 43.00 | 3,787,596 | +0.20(+0.48%) |
Mar 04, 2015 | 43.11 | 43.19 | 42.72 | 42.79 | 3,996,372 | -0.39(-0.91%) |
Mar 03, 2015 | 43.47 | 43.64 | 42.96 | 43.19 | 4,327,679 | -0.29(-0.67%) |
Mar 02, 2015 | 43.14 | 43.98 | 43.04 | 43.48 | 6,855,038 | +0.12(+0.28%) |
Feb 27, 2015 | 43.33 | 43.59 | 43.05 | 43.36 | 5,252,511 | +0.10(+0.22%) |
Feb 26, 2015 | 43.35 | 43.45 | 42.58 | 43.26 | 7,175,425 | +0.00(+0.00%) |
Feb 25, 2015 | 42.29 | 43.61 | 42.25 | 43.26 | 10,244,744 | +1.01(+2.38%) |
Feb 24, 2015 | 43.70 | 43.85 | 41.57 | 42.25 | 18,902,062 | -1.40(-3.21%) |
Feb 23, 2015 | 43.59 | 43.73 | 43.16 | 43.66 | 6,650,316 | +0.31(+0.72%) |
Feb 20, 2015 | 42.91 | 43.42 | 42.53 | 43.34 | 6,378,822 | +0.48(+1.11%) |
Feb 19, 2015 | 43.22 | 43.36 | 42.85 | 42.87 | 4,348,259 | -0.35(-0.82%) |
Feb 18, 2015 | 43.34 | 43.54 | 43.05 | 43.22 | 3,745,008 | -0.08(-0.19%) |
Feb 17, 2015 | 43.20 | 43.30 | 42.67 | 43.30 | 6,787,433 | -0.46(-1.06%) |
Feb 13, 2015 | 43.82 | 43.76 | 43.76 | 43.76 | 4,257,956 | -0.23(-0.53%) |
Feb 12, 2015 | 44.13 | 44.17 | 43.64 | 44.00 | 3,357,840 | -0.07(-0.15%) |
Feb 11, 2015 | 43.99 | 44.34 | 43.91 | 44.06 | 3,140,410 | +0.16(+0.37%) |
Feb 10, 2015 | 43.66 | 44.00 | 43.40 | 43.90 | 4,563,662 | +0.56(+1.30%) |
Feb 09, 2015 | 43.25 | 43.46 | 42.98 | 43.34 | 4,854,272 | -0.03(-0.06%) |
Feb 06, 2015 | 43.53 | 43.66 | 43.14 | 43.36 | 9,551,640 | +0.02(+0.05%) |
Feb 05, 2015 | 43.57 | 44.19 | 43.34 | 43.34 | 6,878,879 | -0.81(-1.83%) |
Feb 04, 2015 | 44.19 | 44.49 | 43.93 | 44.15 | 8,411,247 | -0.80(-1.79%) |
Feb 03, 2015 | 43.87 | 44.97 | 43.72 | 44.96 | 5,816,442 | +1.29(+2.94%) |