Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.05 | 52.15 | 51.01 | 51.46 | 3,587,924 | -0.82(-1.56%) |
Apr 29, 2015 | 52.47 | 52.97 | 51.85 | 52.28 | 1,859,477 | -0.33(-0.63%) |
Apr 28, 2015 | 52.16 | 52.81 | 52.01 | 52.61 | 2,298,120 | +0.46(+0.88%) |
Apr 27, 2015 | 51.61 | 52.65 | 51.61 | 52.15 | 2,030,020 | +0.12(+0.22%) |
Apr 24, 2015 | 52.91 | 52.93 | 51.47 | 52.04 | 4,706,175 | -0.88(-1.67%) |
Apr 23, 2015 | 52.46 | 53.11 | 52.26 | 52.92 | 3,253,674 | -0.75(-1.40%) |
Apr 22, 2015 | 53.88 | 53.88 | 52.99 | 53.67 | 1,227,813 | +0.10(+0.19%) |
Apr 21, 2015 | 53.39 | 53.71 | 53.09 | 53.57 | 1,725,475 | +0.54(+1.02%) |
Apr 20, 2015 | 52.99 | 53.60 | 52.94 | 53.03 | 1,814,399 | +0.25(+0.47%) |
Apr 17, 2015 | 52.73 | 53.06 | 52.48 | 52.78 | 2,943,373 | -0.57(-1.07%) |
Apr 16, 2015 | 52.86 | 53.45 | 52.84 | 53.35 | 1,746,834 | +0.15(+0.28%) |
Apr 15, 2015 | 52.37 | 53.31 | 52.31 | 53.20 | 1,870,955 | +1.13(+2.17%) |
Apr 14, 2015 | 52.95 | 53.14 | 51.98 | 52.07 | 2,754,872 | -0.98(-1.85%) |
Apr 13, 2015 | 53.47 | 53.80 | 52.94 | 53.05 | 1,772,702 | -0.40(-0.76%) |
Apr 10, 2015 | 53.49 | 53.59 | 53.14 | 53.46 | 1,530,877 | +0.17(+0.32%) |
Apr 09, 2015 | 52.70 | 53.34 | 52.62 | 53.29 | 1,892,553 | +0.30(+0.57%) |
Apr 08, 2015 | 52.54 | 53.17 | 52.45 | 52.99 | 2,723,172 | +0.36(+0.68%) |
Apr 07, 2015 | 52.19 | 52.98 | 51.83 | 52.63 | 2,545,398 | +0.38(+0.73%) |
Apr 06, 2015 | 51.26 | 52.37 | 51.05 | 52.25 | 2,799,521 | +0.45(+0.87%) |
Apr 02, 2015 | 51.85 | 51.80 | 51.80 | 51.80 | 2,644,184 | -0.27(-0.53%) |
Apr 01, 2015 | 52.29 | 52.61 | 51.60 | 52.07 | 2,853,476 | -0.36(-0.68%) |
Mar 31, 2015 | 53.41 | 53.69 | 52.31 | 52.43 | 4,439,001 | -1.51(-2.79%) |
Mar 30, 2015 | 51.68 | 54.05 | 51.48 | 53.94 | 12,609,567 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.98 | 47.44 | 48.97 | 3,029,803 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.78 | 3,421,417 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.88 | 47.90 | 4,526,952 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.93 | 50.23 | 3,289,828 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.18 | 50.27 | 2,616,657 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.03 | 49.89 | 50.82 | 5,384,533 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.03 | 49.19 | 49.93 | 3,273,989 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.84 | 48.55 | 49.66 | 3,632,797 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.93 | 48.33 | 48.90 | 2,217,749 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,256 | +1.05(+2.20%) |
Mar 13, 2015 | 47.69 | 48.02 | 47.27 | 47.88 | 1,533,660 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.86 | 1,214,511 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,828 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.60 | 47.60 | 1,660,288 | -1.05(-2.16%) |
Mar 09, 2015 | 48.24 | 48.76 | 48.24 | 48.65 | 1,578,140 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.74 | 47.81 | 48.21 | 1,903,470 | -0.43(-0.89%) |
Mar 05, 2015 | 48.73 | 48.99 | 48.42 | 48.64 | 1,183,652 | +0.04(+0.09%) |
Mar 04, 2015 | 48.54 | 48.88 | 48.22 | 48.60 | 1,246,900 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.63 | 48.88 | 1,802,186 | -0.86(-1.73%) |
Mar 02, 2015 | 48.94 | 49.75 | 48.72 | 49.74 | 2,227,767 | +1.03(+2.11%) |
Feb 27, 2015 | 49.10 | 49.13 | 48.69 | 48.72 | 1,439,753 | -0.28(-0.58%) |
Feb 26, 2015 | 49.15 | 49.28 | 48.76 | 49.00 | 2,008,700 | -0.09(-0.19%) |
Feb 25, 2015 | 49.36 | 49.42 | 48.93 | 49.09 | 1,616,317 | -0.52(-1.04%) |
Feb 24, 2015 | 49.02 | 49.64 | 48.12 | 49.61 | 2,238,334 | +0.52(+1.07%) |
Feb 23, 2015 | 49.06 | 49.09 | 48.59 | 49.08 | 1,237,039 | -0.12(-0.25%) |
Feb 20, 2015 | 48.78 | 49.22 | 48.42 | 49.21 | 1,706,518 | +0.40(+0.82%) |
Feb 19, 2015 | 48.61 | 48.83 | 48.41 | 48.81 | 2,208,525 | +0.22(+0.46%) |
Feb 18, 2015 | 48.60 | 48.88 | 47.52 | 48.58 | 4,920,988 | -0.36(-0.73%) |
Feb 17, 2015 | 47.02 | 48.98 | 46.94 | 48.94 | 6,827,629 | +1.46(+3.09%) |
Feb 13, 2015 | 47.30 | 47.48 | 47.48 | 47.48 | 1,687,447 | +0.28(+0.59%) |
Feb 12, 2015 | 46.90 | 47.21 | 46.57 | 47.20 | 2,027,573 | +0.91(+1.97%) |
Feb 11, 2015 | 46.21 | 46.60 | 45.97 | 46.29 | 1,092,409 | +0.07(+0.14%) |
Feb 10, 2015 | 45.56 | 46.27 | 45.26 | 46.22 | 1,506,290 | +0.82(+1.81%) |
Feb 09, 2015 | 45.53 | 45.86 | 45.27 | 45.40 | 1,726,217 | -0.37(-0.82%) |
Feb 06, 2015 | 45.66 | 46.51 | 45.61 | 45.78 | 2,304,473 | +0.05(+0.10%) |
Feb 05, 2015 | 44.77 | 45.78 | 44.52 | 45.73 | 2,652,729 | +0.97(+2.18%) |
Feb 04, 2015 | 44.64 | 45.06 | 44.48 | 44.76 | 1,762,197 | -0.16(-0.35%) |
Feb 03, 2015 | 43.77 | 44.97 | 43.75 | 44.91 | 2,661,002 | +1.39(+3.20%) |