Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.52 | 50.53 | 49.52 | 49.71 | 10,063,004 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.20 | 49.82 | 8,249,029 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.58 | 5,827,816 | +0.50(+1.01%) |
Apr 27, 2015 | 49.61 | 49.75 | 49.04 | 49.08 | 6,048,669 | -0.33(-0.67%) |
Apr 24, 2015 | 49.66 | 49.68 | 49.06 | 49.41 | 8,574,023 | -0.55(-1.10%) |
Apr 23, 2015 | 49.96 | 50.42 | 49.78 | 49.96 | 6,321,640 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.14 | 49.68 | 6,120,867 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,598,327 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,718,603 | +0.67(+1.36%) |
Apr 17, 2015 | 50.20 | 50.20 | 49.17 | 49.55 | 13,138,511 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.03 | 49.93 | 50.51 | 11,469,294 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,620,077 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,174,417 | +1.48(+3.04%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,838,060 | -0.14(-0.29%) |
Apr 10, 2015 | 49.30 | 49.33 | 48.59 | 48.70 | 8,219,045 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.47 | 49.04 | 15,006,422 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,939 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.15 | 9,805,479 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.86 | 13,894,072 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.24 | 46.24 | 46.24 | 8,071,875 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,213,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,527,608 | -1.27(-2.72%) |
Mar 30, 2015 | 46.46 | 46.95 | 46.41 | 46.84 | 8,234,494 | +0.78(+1.70%) |
Mar 27, 2015 | 46.08 | 46.18 | 45.72 | 46.06 | 7,103,151 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.05 | 46.29 | 9,412,303 | +0.14(+0.30%) |
Mar 25, 2015 | 46.27 | 46.48 | 45.86 | 46.15 | 10,466,124 | +0.37(+0.80%) |
Mar 24, 2015 | 46.44 | 46.57 | 45.77 | 45.78 | 8,712,870 | -0.50(-1.08%) |
Mar 23, 2015 | 46.84 | 46.98 | 46.27 | 46.28 | 10,145,890 | -0.45(-0.96%) |
Mar 20, 2015 | 46.22 | 46.93 | 46.11 | 46.73 | 13,743,984 | +0.79(+1.72%) |
Mar 19, 2015 | 45.95 | 46.34 | 45.71 | 45.94 | 10,802,534 | -0.64(-1.38%) |
Mar 18, 2015 | 45.04 | 47.07 | 45.02 | 46.58 | 13,027,891 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,865,079 | -0.29(-0.63%) |
Mar 16, 2015 | 44.80 | 45.72 | 44.53 | 45.67 | 8,631,746 | +0.56(+1.23%) |
Mar 13, 2015 | 44.47 | 45.23 | 44.33 | 45.12 | 11,279,222 | +0.20(+0.46%) |
Mar 12, 2015 | 45.07 | 45.31 | 44.88 | 44.91 | 7,542,109 | +0.04(+0.10%) |
Mar 11, 2015 | 44.61 | 45.29 | 44.51 | 44.87 | 8,662,096 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.42 | 44.55 | 12,189,720 | -0.81(-1.78%) |
Mar 09, 2015 | 45.94 | 46.36 | 45.36 | 45.36 | 8,869,868 | -0.60(-1.31%) |
Mar 06, 2015 | 46.11 | 46.61 | 45.87 | 45.96 | 9,198,474 | -0.40(-0.85%) |
Mar 05, 2015 | 46.85 | 46.90 | 46.35 | 46.35 | 8,167,516 | -0.67(-1.43%) |
Mar 04, 2015 | 47.42 | 47.42 | 46.60 | 47.03 | 7,496,515 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.77 | 47.04 | 47.42 | 7,411,137 | +0.28(+0.59%) |
Mar 02, 2015 | 47.72 | 47.84 | 46.72 | 47.14 | 11,007,578 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.67 | 47.72 | 9,513,708 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,705,746 | -1.23(-2.49%) |
Feb 25, 2015 | 49.38 | 49.66 | 49.01 | 49.43 | 8,404,521 | +0.32(+0.66%) |
Feb 24, 2015 | 49.38 | 49.39 | 48.86 | 49.11 | 6,650,110 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.68 | 48.98 | 8,295,778 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,936 | -0.03(-0.06%) |
Feb 19, 2015 | 48.35 | 49.66 | 47.88 | 49.35 | 12,325,812 | -0.23(-0.46%) |
Feb 18, 2015 | 49.79 | 50.55 | 49.49 | 49.57 | 12,197,355 | -1.27(-2.50%) |
Feb 17, 2015 | 50.61 | 51.21 | 50.15 | 50.85 | 10,454,448 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,502,442 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.39 | 49.49 | 49.80 | 11,798,166 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,553,140 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,876,175 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,142,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.51 | 48.64 | 48.87 | 10,569,435 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,026,690 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,901,100 | -1.35(-2.76%) |
Feb 03, 2015 | 48.46 | 49.21 | 48.16 | 49.05 | 21,583,868 | +1.43(+3.00%) |