Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.43 | 44.75 | 43.21 | 43.48 | 769,188 | -1.24(-2.77%) |
Apr 29, 2015 | 44.62 | 44.82 | 44.37 | 44.72 | 275,121 | -0.19(-0.41%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.08 | 44.91 | 423,817 | +0.33(+0.74%) |
Apr 27, 2015 | 44.97 | 44.97 | 44.14 | 44.58 | 598,322 | -0.26(-0.57%) |
Apr 24, 2015 | 44.54 | 45.11 | 44.28 | 44.83 | 372,177 | +0.31(+0.71%) |
Apr 23, 2015 | 43.99 | 44.59 | 43.95 | 44.52 | 512,508 | +0.60(+1.38%) |
Apr 22, 2015 | 44.09 | 44.30 | 43.59 | 43.92 | 609,598 | -0.08(-0.18%) |
Apr 21, 2015 | 44.15 | 44.63 | 43.93 | 44.00 | 762,005 | -0.16(-0.36%) |
Apr 20, 2015 | 43.76 | 44.39 | 43.64 | 44.16 | 454,331 | +0.65(+1.50%) |
Apr 17, 2015 | 43.50 | 43.87 | 43.33 | 43.50 | 289,444 | -0.19(-0.44%) |
Apr 16, 2015 | 44.05 | 44.07 | 43.28 | 43.70 | 473,466 | -0.40(-0.91%) |
Apr 15, 2015 | 44.40 | 44.62 | 44.06 | 44.10 | 557,596 | -0.09(-0.20%) |
Apr 14, 2015 | 44.11 | 44.44 | 43.96 | 44.19 | 523,016 | +0.27(+0.60%) |
Apr 13, 2015 | 44.47 | 44.58 | 43.92 | 43.92 | 378,608 | -0.66(-1.48%) |
Apr 10, 2015 | 44.51 | 44.83 | 44.24 | 44.58 | 302,335 | +0.27(+0.62%) |
Apr 09, 2015 | 44.50 | 44.83 | 44.05 | 44.31 | 471,075 | -0.29(-0.65%) |
Apr 08, 2015 | 44.82 | 44.87 | 44.33 | 44.60 | 372,464 | -0.12(-0.27%) |
Apr 07, 2015 | 45.41 | 45.45 | 44.69 | 44.72 | 398,312 | -0.70(-1.54%) |
Apr 06, 2015 | 45.03 | 45.63 | 44.93 | 45.42 | 764,186 | +0.37(+0.82%) |
Apr 02, 2015 | 45.03 | 45.05 | 45.05 | 45.05 | 655,618 | +0.10(+0.23%) |
Apr 01, 2015 | 44.43 | 44.95 | 43.96 | 44.95 | 558,436 | +0.42(+0.94%) |
Mar 31, 2015 | 44.47 | 44.85 | 44.32 | 44.53 | 1,148,599 | -0.06(-0.14%) |
Mar 30, 2015 | 44.09 | 44.68 | 43.87 | 44.59 | 452,483 | +0.62(+1.41%) |
Mar 27, 2015 | 43.44 | 43.97 | 43.33 | 43.97 | 597,266 | +0.58(+1.34%) |
Mar 26, 2015 | 43.89 | 44.16 | 43.37 | 43.39 | 712,090 | -0.60(-1.37%) |
Mar 25, 2015 | 44.58 | 44.91 | 43.96 | 44.00 | 776,697 | -0.44(-1.00%) |
Mar 24, 2015 | 44.50 | 44.78 | 44.24 | 44.44 | 706,577 | -0.19(-0.43%) |
Mar 23, 2015 | 44.87 | 44.95 | 44.51 | 44.63 | 518,099 | -0.34(-0.75%) |
Mar 20, 2015 | 44.62 | 44.98 | 44.37 | 44.97 | 2,090,414 | +0.53(+1.20%) |
Mar 19, 2015 | 44.54 | 45.13 | 44.31 | 44.44 | 909,563 | -0.38(-0.84%) |
Mar 18, 2015 | 43.68 | 45.06 | 43.52 | 44.82 | 1,025,583 | +1.14(+2.60%) |
Mar 17, 2015 | 43.30 | 43.75 | 43.25 | 43.68 | 732,366 | +0.30(+0.69%) |
Mar 16, 2015 | 42.88 | 43.53 | 42.88 | 43.38 | 1,090,312 | +0.64(+1.49%) |
Mar 13, 2015 | 42.93 | 42.94 | 42.12 | 42.75 | 707,223 | -0.25(-0.58%) |
Mar 12, 2015 | 42.15 | 43.17 | 42.15 | 43.00 | 741,017 | +1.09(+2.59%) |
Mar 11, 2015 | 42.02 | 42.11 | 41.65 | 41.91 | 1,191,219 | +0.02(+0.06%) |
Mar 10, 2015 | 41.87 | 42.47 | 41.84 | 41.89 | 840,649 | -0.13(-0.31%) |
Mar 09, 2015 | 42.07 | 42.34 | 41.93 | 42.02 | 643,920 | -0.02(-0.06%) |
Mar 06, 2015 | 42.50 | 42.59 | 41.85 | 42.04 | 1,161,780 | -0.98(-2.28%) |
Mar 05, 2015 | 42.82 | 43.20 | 42.65 | 43.02 | 716,544 | +0.25(+0.58%) |
Mar 04, 2015 | 42.91 | 42.91 | 42.37 | 42.77 | 981,800 | -0.14(-0.32%) |
Mar 03, 2015 | 42.40 | 42.99 | 42.12 | 42.91 | 1,331,820 | +0.94(+2.24%) |
Mar 02, 2015 | 42.63 | 42.78 | 41.27 | 41.97 | 1,053,333 | -0.74(-1.73%) |
Feb 27, 2015 | 42.41 | 42.84 | 42.22 | 42.71 | 991,046 | +0.44(+1.05%) |
Feb 26, 2015 | 42.86 | 42.92 | 42.25 | 42.26 | 607,685 | -0.53(-1.24%) |
Feb 25, 2015 | 43.00 | 43.12 | 42.65 | 42.80 | 913,579 | -0.14(-0.34%) |
Feb 24, 2015 | 42.88 | 43.17 | 42.69 | 42.94 | 489,364 | +0.16(+0.38%) |
Feb 23, 2015 | 42.62 | 42.87 | 42.43 | 42.78 | 488,463 | +0.16(+0.38%) |
Feb 20, 2015 | 42.60 | 42.74 | 42.09 | 42.62 | 1,021,524 | +0.06(+0.13%) |
Feb 19, 2015 | 42.79 | 42.94 | 42.46 | 42.56 | 864,178 | -0.23(-0.53%) |
Feb 18, 2015 | 41.90 | 42.84 | 41.73 | 42.79 | 2,131,320 | +0.79(+1.88%) |
Feb 17, 2015 | 41.88 | 42.23 | 41.60 | 42.00 | 1,948,890 | +0.02(+0.04%) |
Feb 13, 2015 | 42.52 | 41.98 | 41.98 | 41.98 | 1,197,631 | -0.52(-1.22%) |
Feb 12, 2015 | 42.84 | 43.01 | 42.34 | 42.50 | 1,828,293 | -0.25(-0.58%) |
Feb 11, 2015 | 43.92 | 43.92 | 42.66 | 42.75 | 1,064,245 | -1.18(-2.68%) |
Feb 10, 2015 | 43.54 | 44.07 | 43.40 | 43.92 | 997,693 | +0.37(+0.84%) |
Feb 09, 2015 | 43.88 | 44.31 | 43.30 | 43.56 | 411,667 | -0.48(-1.09%) |
Feb 06, 2015 | 45.77 | 45.96 | 43.56 | 44.03 | 934,464 | -1.88(-4.09%) |
Feb 05, 2015 | 45.63 | 46.03 | 45.35 | 45.91 | 522,235 | +0.54(+1.20%) |
Feb 04, 2015 | 46.18 | 46.50 | 45.24 | 45.37 | 900,180 | -0.93(-2.00%) |
Feb 03, 2015 | 45.71 | 46.34 | 45.70 | 46.30 | 948,294 | +0.34(+0.73%) |