Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.86 | 43.33 | 42.25 | 42.52 | 1,302,676 | -0.49(-1.13%) |
Apr 29, 2015 | 43.55 | 43.67 | 42.63 | 43.00 | 855,490 | -0.71(-1.63%) |
Apr 28, 2015 | 43.97 | 44.12 | 43.39 | 43.72 | 875,453 | -0.38(-0.87%) |
Apr 27, 2015 | 44.54 | 44.70 | 44.08 | 44.10 | 1,212,871 | -0.24(-0.55%) |
Apr 24, 2015 | 44.74 | 44.96 | 44.31 | 44.34 | 695,671 | -0.20(-0.44%) |
Apr 23, 2015 | 44.63 | 45.00 | 44.19 | 44.54 | 1,224,067 | +0.04(+0.09%) |
Apr 22, 2015 | 44.30 | 44.61 | 44.04 | 44.50 | 1,167,944 | +0.20(+0.46%) |
Apr 21, 2015 | 44.51 | 44.81 | 44.10 | 44.30 | 1,422,231 | +0.03(+0.07%) |
Apr 20, 2015 | 43.62 | 44.52 | 43.46 | 44.26 | 1,581,908 | +0.95(+2.19%) |
Apr 17, 2015 | 43.82 | 43.87 | 42.94 | 43.32 | 2,770,452 | -0.65(-1.48%) |
Apr 16, 2015 | 44.49 | 44.66 | 43.92 | 43.97 | 1,579,147 | -0.52(-1.16%) |
Apr 15, 2015 | 45.40 | 45.45 | 44.34 | 44.48 | 2,347,583 | -0.67(-1.48%) |
Apr 14, 2015 | 46.58 | 46.70 | 44.87 | 45.15 | 1,599,383 | -0.94(-2.04%) |
Apr 13, 2015 | 46.01 | 46.73 | 45.89 | 46.09 | 1,174,239 | +0.13(+0.29%) |
Apr 10, 2015 | 46.23 | 46.31 | 45.81 | 45.96 | 699,996 | -0.16(-0.36%) |
Apr 09, 2015 | 46.04 | 46.37 | 45.80 | 46.12 | 1,013,926 | +0.11(+0.24%) |
Apr 08, 2015 | 45.81 | 46.45 | 45.69 | 46.01 | 1,096,824 | +0.13(+0.27%) |
Apr 07, 2015 | 46.22 | 47.27 | 45.83 | 45.89 | 1,802,661 | -0.33(-0.71%) |
Apr 06, 2015 | 45.62 | 46.31 | 45.55 | 46.22 | 1,442,446 | +0.39(+0.86%) |
Apr 02, 2015 | 45.37 | 45.82 | 45.82 | 45.82 | 1,970,182 | +1.33(+2.99%) |
Apr 01, 2015 | 44.50 | 44.93 | 44.23 | 44.49 | 1,357,860 | -0.16(-0.37%) |
Mar 31, 2015 | 45.36 | 45.49 | 44.59 | 44.66 | 1,298,031 | -0.74(-1.64%) |
Mar 30, 2015 | 44.88 | 45.59 | 44.77 | 45.40 | 832,946 | +0.71(+1.60%) |
Mar 27, 2015 | 44.76 | 45.10 | 44.48 | 44.69 | 805,984 | -0.04(-0.09%) |
Mar 26, 2015 | 45.29 | 45.29 | 44.48 | 44.73 | 632,643 | -0.58(-1.28%) |
Mar 25, 2015 | 45.83 | 46.17 | 45.29 | 45.31 | 1,207,115 | -0.54(-1.18%) |
Mar 24, 2015 | 45.90 | 46.00 | 45.53 | 45.85 | 876,307 | -0.15(-0.32%) |
Mar 23, 2015 | 45.69 | 46.22 | 45.69 | 46.00 | 1,161,291 | +0.19(+0.41%) |
Mar 20, 2015 | 45.13 | 46.19 | 44.68 | 45.81 | 2,732,427 | +0.87(+1.94%) |
Mar 19, 2015 | 44.84 | 45.17 | 44.70 | 44.94 | 610,825 | -0.03(-0.07%) |
Mar 18, 2015 | 45.02 | 45.10 | 44.41 | 44.97 | 808,801 | -0.29(-0.64%) |
Mar 17, 2015 | 44.57 | 45.34 | 44.57 | 45.26 | 1,277,602 | +0.74(+1.67%) |
Mar 16, 2015 | 44.72 | 45.02 | 44.40 | 44.52 | 954,478 | -0.05(-0.12%) |
Mar 13, 2015 | 44.78 | 45.23 | 44.29 | 44.57 | 951,098 | -0.27(-0.59%) |
Mar 12, 2015 | 44.06 | 44.97 | 44.05 | 44.84 | 1,026,233 | +0.71(+1.62%) |
Mar 11, 2015 | 44.22 | 44.39 | 43.94 | 44.12 | 1,332,890 | +0.02(+0.05%) |
Mar 10, 2015 | 43.96 | 44.30 | 43.85 | 44.10 | 1,159,851 | -0.25(-0.56%) |
Mar 09, 2015 | 44.17 | 44.55 | 44.12 | 44.35 | 1,601,413 | +0.23(+0.53%) |
Mar 06, 2015 | 43.95 | 44.44 | 43.81 | 44.12 | 2,120,969 | +0.11(+0.25%) |
Mar 05, 2015 | 43.77 | 44.14 | 43.58 | 44.01 | 2,175,247 | +0.25(+0.57%) |
Mar 04, 2015 | 43.34 | 44.03 | 43.77 | 43.76 | 3,287,520 | -0.02(-0.04%) |
Mar 03, 2015 | 44.45 | 44.91 | 42.59 | 43.77 | 4,529,860 | +0.45(+1.05%) |
Mar 02, 2015 | 42.44 | 43.40 | 42.37 | 43.32 | 2,659,370 | +1.04(+2.46%) |
Feb 27, 2015 | 42.50 | 42.66 | 41.75 | 42.28 | 2,245,421 | -0.60(-1.40%) |
Feb 26, 2015 | 42.94 | 43.34 | 42.75 | 42.88 | 1,814,589 | +0.03(+0.07%) |
Feb 25, 2015 | 42.72 | 43.26 | 42.52 | 42.85 | 1,105,136 | +0.03(+0.07%) |
Feb 24, 2015 | 42.84 | 43.06 | 42.30 | 42.82 | 1,438,891 | +0.02(+0.05%) |
Feb 23, 2015 | 42.97 | 43.09 | 42.48 | 42.80 | 714,685 | -0.10(-0.24%) |
Feb 20, 2015 | 42.35 | 43.02 | 42.35 | 42.90 | 877,979 | +0.45(+1.05%) |
Feb 19, 2015 | 42.43 | 42.80 | 42.27 | 42.45 | 596,734 | -0.02(-0.04%) |
Feb 18, 2015 | 41.76 | 42.57 | 41.66 | 42.47 | 981,570 | +0.50(+1.19%) |
Feb 17, 2015 | 42.05 | 42.34 | 41.76 | 41.97 | 1,087,071 | -0.20(-0.48%) |
Feb 13, 2015 | 41.75 | 42.17 | 42.17 | 42.17 | 545,880 | +0.37(+0.88%) |
Feb 12, 2015 | 41.17 | 41.91 | 40.73 | 41.80 | 1,038,936 | +0.50(+1.21%) |
Feb 11, 2015 | 41.38 | 41.68 | 41.15 | 41.30 | 946,845 | -0.07(-0.17%) |
Feb 10, 2015 | 40.84 | 41.62 | 40.84 | 41.37 | 1,266,609 | +0.53(+1.30%) |
Feb 09, 2015 | 41.69 | 41.87 | 40.80 | 40.84 | 1,718,804 | -0.94(-2.25%) |
Feb 06, 2015 | 42.18 | 42.34 | 41.48 | 41.78 | 1,349,998 | -0.22(-0.52%) |
Feb 05, 2015 | 42.04 | 42.48 | 41.83 | 42.00 | 927,593 | +0.31(+0.75%) |
Feb 04, 2015 | 41.23 | 42.08 | 41.16 | 41.69 | 1,774,129 | +0.33(+0.79%) |
Feb 03, 2015 | 41.42 | 41.69 | 40.91 | 41.36 | 1,936,327 | +0.13(+0.32%) |