Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.19 | 42.23 | 41.19 | 41.32 | 10,189,622 | -0.89(-2.11%) |
Apr 29, 2015 | 42.02 | 42.46 | 41.83 | 42.21 | 8,593,902 | +0.03(+0.08%) |
Apr 28, 2015 | 42.17 | 42.33 | 41.68 | 42.18 | 10,633,941 | -0.22(-0.51%) |
Apr 27, 2015 | 43.18 | 43.28 | 42.30 | 42.39 | 13,466,251 | -0.81(-1.87%) |
Apr 24, 2015 | 42.77 | 43.41 | 42.18 | 43.20 | 26,741,426 | +2.01(+4.88%) |
Apr 23, 2015 | 40.46 | 41.42 | 40.23 | 41.19 | 18,988,548 | +0.91(+2.27%) |
Apr 22, 2015 | 40.42 | 40.50 | 39.98 | 40.28 | 8,694,046 | -0.03(-0.07%) |
Apr 21, 2015 | 40.29 | 40.40 | 40.02 | 40.31 | 7,451,227 | +0.33(+0.83%) |
Apr 20, 2015 | 39.92 | 40.10 | 39.75 | 39.98 | 5,841,656 | +0.29(+0.73%) |
Apr 17, 2015 | 39.92 | 40.00 | 39.49 | 39.68 | 9,047,693 | -0.52(-1.30%) |
Apr 16, 2015 | 40.19 | 40.40 | 40.13 | 40.20 | 6,374,450 | +0.09(+0.22%) |
Apr 15, 2015 | 40.68 | 40.68 | 40.11 | 40.12 | 6,194,149 | -0.13(-0.33%) |
Apr 14, 2015 | 40.43 | 40.59 | 39.98 | 40.25 | 7,142,194 | -0.17(-0.41%) |
Apr 13, 2015 | 40.47 | 40.74 | 40.32 | 40.42 | 9,804,301 | +0.27(+0.69%) |
Apr 10, 2015 | 40.50 | 40.50 | 39.90 | 40.14 | 7,971,599 | +0.17(+0.44%) |
Apr 09, 2015 | 39.71 | 39.99 | 39.38 | 39.97 | 8,530,362 | +0.29(+0.72%) |
Apr 08, 2015 | 39.10 | 39.70 | 39.10 | 39.68 | 8,192,638 | +0.48(+1.23%) |
Apr 07, 2015 | 39.34 | 39.57 | 39.15 | 39.20 | 6,425,364 | -0.19(-0.48%) |
Apr 06, 2015 | 39.10 | 39.50 | 38.94 | 39.38 | 7,270,229 | +0.05(+0.14%) |
Apr 02, 2015 | 38.93 | 39.43 | 38.84 | 39.33 | 21,270,858 | +0.57(+1.47%) |
Apr 01, 2015 | 39.28 | 39.38 | 38.57 | 38.76 | 33,900,416 | -0.70(-1.77%) |
Mar 31, 2015 | 39.86 | 40.08 | 39.45 | 39.46 | 20,922,384 | -0.53(-1.33%) |
Mar 30, 2015 | 40.02 | 40.21 | 39.79 | 39.99 | 16,392,217 | +0.38(+0.96%) |
Mar 27, 2015 | 39.58 | 39.98 | 39.48 | 39.61 | 19,183,852 | -0.00(-0.01%) |
Mar 26, 2015 | 39.73 | 39.90 | 39.03 | 39.62 | 24,826,162 | -0.29(-0.72%) |
Mar 25, 2015 | 40.89 | 41.03 | 39.90 | 39.90 | 23,776,898 | -0.90(-2.20%) |
Mar 24, 2015 | 40.46 | 40.97 | 40.32 | 40.80 | 18,523,862 | +0.23(+0.56%) |
Mar 23, 2015 | 40.78 | 40.79 | 40.30 | 40.57 | 19,166,092 | -0.04(-0.09%) |
Mar 20, 2015 | 41.04 | 41.21 | 40.42 | 40.61 | 41,664,772 | -0.12(-0.31%) |
Mar 19, 2015 | 40.32 | 41.33 | 40.16 | 40.73 | 52,848,592 | +0.80(+2.00%) |
Mar 18, 2015 | 39.17 | 40.24 | 38.90 | 39.93 | 37,031,404 | +0.60(+1.54%) |
Mar 17, 2015 | 39.07 | 39.37 | 39.00 | 39.33 | 13,220,908 | +0.14(+0.36%) |
Mar 16, 2015 | 39.17 | 39.43 | 39.06 | 39.19 | 16,253,979 | +0.32(+0.81%) |
Mar 13, 2015 | 38.62 | 39.32 | 38.62 | 38.87 | 14,004,255 | -0.04(-0.10%) |
Mar 12, 2015 | 38.32 | 38.97 | 38.27 | 38.91 | 17,508,678 | +0.82(+2.14%) |
Mar 11, 2015 | 38.38 | 38.74 | 38.01 | 38.09 | 19,645,604 | -0.32(-0.82%) |
Mar 10, 2015 | 38.40 | 38.71 | 38.24 | 38.41 | 14,584,566 | -0.36(-0.92%) |
Mar 09, 2015 | 38.50 | 38.80 | 38.37 | 38.77 | 14,363,289 | +0.34(+0.89%) |
Mar 06, 2015 | 38.88 | 39.04 | 38.28 | 38.43 | 16,354,297 | -0.59(-1.51%) |
Mar 05, 2015 | 38.87 | 39.15 | 38.78 | 39.01 | 14,035,934 | +0.24(+0.61%) |
Mar 04, 2015 | 39.09 | 39.25 | 38.34 | 38.78 | 18,658,740 | -0.39(-1.00%) |
Mar 03, 2015 | 39.21 | 39.25 | 38.83 | 39.17 | 18,187,868 | -0.10(-0.24%) |
Mar 02, 2015 | 38.89 | 39.40 | 38.89 | 39.26 | 19,072,494 | +0.31(+0.79%) |
Feb 27, 2015 | 39.50 | 39.50 | 38.86 | 38.95 | 20,779,826 | -0.44(-1.12%) |
Feb 26, 2015 | 39.29 | 39.51 | 39.20 | 39.40 | 16,359,097 | +0.12(+0.31%) |
Feb 25, 2015 | 38.88 | 39.51 | 38.85 | 39.28 | 19,486,726 | +0.34(+0.87%) |
Feb 24, 2015 | 38.86 | 39.16 | 38.82 | 38.94 | 15,210,476 | -0.05(-0.14%) |
Feb 23, 2015 | 39.10 | 39.14 | 38.78 | 38.99 | 14,050,814 | +0.03(+0.07%) |
Feb 20, 2015 | 38.94 | 39.03 | 38.74 | 38.96 | 15,507,111 | +0.14(+0.36%) |
Feb 19, 2015 | 38.81 | 39.08 | 38.75 | 38.82 | 14,661,844 | +0.07(+0.18%) |
Feb 18, 2015 | 38.50 | 38.89 | 38.33 | 38.75 | 15,700,548 | +0.40(+1.05%) |
Feb 17, 2015 | 38.24 | 38.43 | 38.03 | 38.35 | 15,328,554 | +0.19(+0.49%) |
Feb 13, 2015 | 38.33 | 38.33 | 37.88 | 38.16 | 14,662,804 | -0.10(-0.27%) |
Feb 12, 2015 | 37.95 | 38.31 | 37.54 | 38.26 | 17,273,962 | +0.43(+1.15%) |
Feb 11, 2015 | 37.98 | 38.25 | 37.80 | 37.83 | 15,520,551 | -0.16(-0.43%) |
Feb 10, 2015 | 37.24 | 38.08 | 37.22 | 37.99 | 29,926,560 | +0.98(+2.66%) |
Feb 09, 2015 | 36.88 | 37.17 | 36.73 | 37.01 | 16,587,573 | -0.08(-0.20%) |
Feb 06, 2015 | 37.29 | 37.37 | 36.95 | 37.08 | 18,804,658 | -0.27(-0.71%) |
Feb 05, 2015 | 36.96 | 37.40 | 36.96 | 37.35 | 18,236,346 | +0.39(+1.06%) |
Feb 04, 2015 | 36.67 | 37.26 | 36.66 | 36.96 | 27,591,396 | +0.09(+0.24%) |
Feb 03, 2015 | 36.66 | 36.87 | 36.22 | 36.87 | 22,205,404 | +0.34(+0.94%) |