Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.00 | 42.34 | 41.69 | 41.86 | 4,248,108 | -0.37(-0.89%) |
Apr 29, 2015 | 42.23 | 42.29 | 41.59 | 42.23 | 3,844,290 | -0.27(-0.65%) |
Apr 28, 2015 | 42.31 | 42.52 | 41.74 | 42.51 | 3,311,780 | +0.13(+0.30%) |
Apr 27, 2015 | 43.37 | 43.38 | 42.29 | 42.38 | 2,886,019 | -0.75(-1.74%) |
Apr 24, 2015 | 42.83 | 43.20 | 42.55 | 43.13 | 2,224,626 | +0.43(+1.01%) |
Apr 23, 2015 | 43.84 | 43.92 | 42.21 | 42.70 | 7,954,052 | -1.54(-3.49%) |
Apr 22, 2015 | 44.78 | 45.07 | 44.08 | 44.24 | 5,646,646 | -0.67(-1.49%) |
Apr 21, 2015 | 44.22 | 45.12 | 44.09 | 44.91 | 3,734,489 | +0.83(+1.89%) |
Apr 20, 2015 | 44.58 | 44.70 | 43.61 | 44.08 | 4,134,505 | -0.28(-0.64%) |
Apr 17, 2015 | 45.45 | 45.56 | 44.10 | 44.36 | 5,206,889 | -1.43(-3.13%) |
Apr 16, 2015 | 46.69 | 46.79 | 45.61 | 45.80 | 3,509,879 | -1.18(-2.51%) |
Apr 15, 2015 | 46.68 | 47.28 | 46.53 | 46.98 | 2,561,729 | +0.43(+0.92%) |
Apr 14, 2015 | 46.05 | 46.58 | 45.55 | 46.55 | 2,481,949 | +0.51(+1.11%) |
Apr 13, 2015 | 46.14 | 46.37 | 45.66 | 46.03 | 1,877,272 | -0.08(-0.18%) |
Apr 10, 2015 | 46.35 | 46.35 | 45.67 | 46.12 | 1,512,218 | +0.01(+0.02%) |
Apr 09, 2015 | 46.68 | 46.72 | 45.39 | 46.11 | 2,773,639 | -0.70(-1.50%) |
Apr 08, 2015 | 46.33 | 46.87 | 46.24 | 46.81 | 2,227,286 | +0.47(+1.02%) |
Apr 07, 2015 | 47.49 | 47.49 | 46.29 | 46.34 | 3,122,464 | -1.21(-2.54%) |
Apr 06, 2015 | 48.34 | 49.01 | 47.40 | 47.54 | 5,197,660 | -1.03(-2.12%) |
Apr 02, 2015 | 47.37 | 48.57 | 48.57 | 48.57 | 3,899,984 | +1.22(+2.58%) |
Apr 01, 2015 | 47.38 | 47.45 | 46.77 | 47.35 | 2,931,227 | +0.04(+0.08%) |
Mar 31, 2015 | 46.90 | 47.64 | 46.67 | 47.31 | 3,552,449 | +0.29(+0.62%) |
Mar 30, 2015 | 46.29 | 47.40 | 46.14 | 47.02 | 4,112,488 | +0.97(+2.10%) |
Mar 27, 2015 | 45.15 | 46.19 | 45.09 | 46.05 | 2,380,426 | +0.92(+2.04%) |
Mar 26, 2015 | 45.24 | 45.69 | 45.02 | 45.13 | 2,315,506 | -0.24(-0.52%) |
Mar 25, 2015 | 46.17 | 46.40 | 45.28 | 45.37 | 2,379,048 | -0.69(-1.51%) |
Mar 24, 2015 | 45.16 | 46.55 | 44.88 | 46.06 | 3,105,804 | +0.82(+1.82%) |
Mar 23, 2015 | 45.83 | 46.42 | 45.20 | 45.24 | 3,592,134 | -0.66(-1.43%) |
Mar 20, 2015 | 45.71 | 47.40 | 45.61 | 45.90 | 8,629,136 | +0.56(+1.23%) |
Mar 19, 2015 | 46.57 | 46.75 | 44.33 | 45.34 | 8,550,030 | -0.06(-0.14%) |
Mar 18, 2015 | 44.81 | 45.67 | 44.15 | 45.40 | 5,420,517 | +0.79(+1.76%) |
Mar 17, 2015 | 44.98 | 45.12 | 44.42 | 44.62 | 4,492,538 | -0.41(-0.91%) |
Mar 16, 2015 | 45.21 | 45.48 | 44.88 | 45.03 | 2,131,594 | +0.10(+0.22%) |
Mar 13, 2015 | 45.04 | 45.42 | 44.35 | 44.93 | 2,099,846 | -0.33(-0.73%) |
Mar 12, 2015 | 44.29 | 45.35 | 44.19 | 45.26 | 2,324,199 | +1.24(+2.82%) |
Mar 11, 2015 | 44.32 | 44.50 | 43.90 | 44.02 | 3,987,735 | -0.07(-0.17%) |
Mar 10, 2015 | 44.13 | 44.53 | 44.03 | 44.09 | 1,858,688 | -0.40(-0.90%) |
Mar 09, 2015 | 44.09 | 44.74 | 44.09 | 44.49 | 2,698,544 | +0.09(+0.21%) |
Mar 06, 2015 | 45.30 | 45.52 | 44.30 | 44.40 | 3,664,984 | -1.37(-2.99%) |
Mar 05, 2015 | 45.67 | 46.11 | 45.54 | 45.77 | 2,631,356 | +0.06(+0.14%) |
Mar 04, 2015 | 45.16 | 45.79 | 44.85 | 45.71 | 1,988,060 | +0.55(+1.21%) |
Mar 03, 2015 | 45.45 | 45.52 | 44.85 | 45.16 | 2,060,271 | -0.54(-1.18%) |
Mar 02, 2015 | 45.85 | 46.15 | 45.46 | 45.70 | 3,363,407 | -0.16(-0.34%) |
Feb 27, 2015 | 45.84 | 46.15 | 45.53 | 45.85 | 2,153,291 | +0.11(+0.24%) |
Feb 26, 2015 | 46.12 | 46.15 | 45.37 | 45.74 | 2,535,837 | -0.54(-1.16%) |
Feb 25, 2015 | 46.86 | 47.04 | 46.06 | 46.28 | 2,467,252 | -0.48(-1.03%) |
Feb 24, 2015 | 46.23 | 46.92 | 46.10 | 46.77 | 3,264,871 | +1.29(+2.83%) |
Feb 23, 2015 | 45.89 | 46.20 | 44.98 | 45.48 | 2,763,484 | -0.47(-1.03%) |
Feb 20, 2015 | 45.81 | 45.96 | 45.20 | 45.95 | 3,135,976 | +0.07(+0.16%) |
Feb 19, 2015 | 45.73 | 46.33 | 45.57 | 45.88 | 2,450,155 | +0.09(+0.20%) |
Feb 18, 2015 | 45.93 | 46.02 | 45.20 | 45.79 | 3,689,410 | -0.25(-0.54%) |
Feb 17, 2015 | 45.48 | 46.03 | 45.03 | 46.03 | 2,568,839 | +0.39(+0.86%) |
Feb 13, 2015 | 45.93 | 45.64 | 45.64 | 45.64 | 3,515,406 | -0.26(-0.56%) |
Feb 12, 2015 | 45.07 | 45.98 | 44.70 | 45.90 | 3,273,194 | +1.00(+2.22%) |
Feb 11, 2015 | 45.31 | 45.81 | 44.46 | 44.90 | 3,234,805 | -0.19(-0.43%) |
Feb 10, 2015 | 44.53 | 45.30 | 44.03 | 45.09 | 3,633,184 | +0.86(+1.94%) |
Feb 09, 2015 | 43.82 | 44.65 | 43.65 | 44.24 | 3,577,032 | +0.38(+0.87%) |
Feb 06, 2015 | 42.46 | 43.94 | 42.42 | 43.85 | 6,631,203 | +1.43(+3.38%) |
Feb 05, 2015 | 42.34 | 42.69 | 41.61 | 42.42 | 4,867,917 | -0.02(-0.04%) |
Feb 04, 2015 | 41.30 | 42.87 | 41.19 | 42.44 | 5,751,191 | +0.95(+2.29%) |
Feb 03, 2015 | 40.84 | 41.52 | 40.38 | 41.49 | 3,406,263 | +0.72(+1.77%) |