Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.50 | 51.06 | 49.04 | 49.24 | 3,344,916 | -1.43(-2.83%) |
Apr 29, 2015 | 51.00 | 51.29 | 50.29 | 50.67 | 2,492,268 | -0.42(-0.82%) |
Apr 28, 2015 | 51.67 | 51.78 | 50.25 | 51.09 | 2,713,578 | -0.18(-0.36%) |
Apr 27, 2015 | 51.76 | 52.75 | 51.11 | 51.28 | 3,669,885 | -0.00(-0.01%) |
Apr 24, 2015 | 52.08 | 52.08 | 50.96 | 51.28 | 1,837,779 | -0.31(-0.61%) |
Apr 23, 2015 | 50.96 | 52.13 | 50.52 | 51.59 | 3,339,678 | +0.30(+0.59%) |
Apr 22, 2015 | 51.57 | 51.63 | 50.67 | 51.29 | 3,201,927 | -0.17(-0.32%) |
Apr 21, 2015 | 49.36 | 51.48 | 49.18 | 51.46 | 9,927,261 | +2.62(+5.36%) |
Apr 20, 2015 | 47.93 | 48.87 | 47.82 | 48.84 | 2,708,079 | +1.34(+2.81%) |
Apr 17, 2015 | 48.41 | 48.56 | 47.33 | 47.50 | 3,814,179 | -1.43(-2.92%) |
Apr 16, 2015 | 48.19 | 49.21 | 48.07 | 48.93 | 2,229,438 | +0.69(+1.44%) |
Apr 15, 2015 | 48.33 | 48.52 | 47.94 | 48.24 | 2,173,626 | +0.06(+0.12%) |
Apr 14, 2015 | 48.41 | 48.56 | 47.78 | 48.18 | 1,661,139 | -0.20(-0.42%) |
Apr 13, 2015 | 49.09 | 49.30 | 48.28 | 48.38 | 2,790,375 | -0.94(-1.91%) |
Apr 10, 2015 | 48.56 | 49.39 | 48.33 | 49.32 | 2,712,672 | +0.64(+1.31%) |
Apr 09, 2015 | 49.06 | 49.17 | 48.10 | 48.68 | 2,489,220 | -0.41(-0.83%) |
Apr 08, 2015 | 48.43 | 49.38 | 48.34 | 49.09 | 3,944,880 | +0.81(+1.68%) |
Apr 07, 2015 | 47.31 | 48.93 | 47.31 | 48.28 | 4,899,009 | +1.06(+2.25%) |
Apr 06, 2015 | 47.01 | 47.61 | 46.87 | 47.21 | 2,210,775 | -0.06(-0.12%) |
Apr 02, 2015 | 47.37 | 47.27 | 47.27 | 47.27 | 3,039,600 | +0.09(+0.20%) |
Apr 01, 2015 | 48.81 | 48.81 | 46.51 | 47.18 | 7,403,949 | -1.52(-3.11%) |
Mar 31, 2015 | 49.46 | 49.46 | 48.40 | 48.69 | 5,121,069 | -0.84(-1.70%) |
Mar 30, 2015 | 49.23 | 50.15 | 49.11 | 49.54 | 5,255,436 | +0.72(+1.48%) |
Mar 27, 2015 | 47.26 | 49.04 | 47.24 | 48.81 | 5,802,261 | +1.66(+3.53%) |
Mar 26, 2015 | 45.51 | 47.23 | 44.78 | 47.15 | 3,909,582 | +0.94(+2.04%) |
Mar 25, 2015 | 46.76 | 47.05 | 45.65 | 46.21 | 4,698,741 | -0.55(-1.18%) |
Mar 24, 2015 | 47.15 | 47.80 | 46.65 | 46.76 | 3,057,693 | -0.35(-0.74%) |
Mar 23, 2015 | 48.04 | 48.08 | 47.05 | 47.11 | 3,773,670 | -0.92(-1.92%) |
Mar 20, 2015 | 48.80 | 48.96 | 47.94 | 48.03 | 7,381,593 | -0.70(-1.44%) |
Mar 19, 2015 | 48.36 | 48.93 | 48.29 | 48.73 | 2,883,738 | +0.34(+0.71%) |
Mar 18, 2015 | 48.00 | 48.69 | 47.60 | 48.39 | 3,668,979 | +0.08(+0.17%) |
Mar 17, 2015 | 47.65 | 48.55 | 47.42 | 48.31 | 3,209,712 | +0.26(+0.55%) |
Mar 16, 2015 | 47.25 | 48.05 | 47.13 | 48.04 | 3,510,987 | +0.93(+1.97%) |
Mar 13, 2015 | 46.95 | 47.66 | 46.56 | 47.11 | 2,876,559 | +0.00(+0.00%) |
Mar 12, 2015 | 47.16 | 47.32 | 46.51 | 47.11 | 3,148,020 | +0.26(+0.55%) |
Mar 11, 2015 | 46.18 | 47.08 | 45.94 | 46.85 | 4,187,688 | +0.67(+1.45%) |
Mar 10, 2015 | 45.65 | 46.22 | 45.05 | 46.18 | 4,721,319 | -0.06(-0.13%) |
Mar 09, 2015 | 46.86 | 46.98 | 44.70 | 46.24 | 7,964,970 | -0.67(-1.42%) |
Mar 06, 2015 | 47.73 | 48.00 | 46.74 | 46.91 | 4,135,851 | -0.80(-1.68%) |
Mar 05, 2015 | 47.99 | 48.24 | 47.46 | 47.71 | 5,312,883 | -0.12(-0.26%) |
Mar 04, 2015 | 49.52 | 49.63 | 47.48 | 47.84 | 8,738,538 | -1.80(-3.62%) |
Mar 03, 2015 | 47.39 | 49.78 | 46.66 | 49.63 | 15,585,309 | +0.97(+2.00%) |
Mar 02, 2015 | 47.41 | 48.80 | 47.42 | 48.66 | 9,513,162 | +1.25(+2.64%) |
Feb 27, 2015 | 48.17 | 48.18 | 47.20 | 47.41 | 4,972,485 | -0.28(-0.58%) |
Feb 26, 2015 | 47.61 | 48.76 | 47.58 | 47.68 | 5,117,061 | +0.33(+0.70%) |
Feb 25, 2015 | 46.33 | 47.45 | 46.31 | 47.35 | 3,535,209 | +1.15(+2.49%) |
Feb 24, 2015 | 46.17 | 46.74 | 45.98 | 46.20 | 2,809,497 | +0.14(+0.30%) |
Feb 23, 2015 | 47.51 | 47.83 | 45.55 | 46.07 | 5,062,722 | -1.14(-2.41%) |
Feb 20, 2015 | 46.02 | 47.50 | 45.92 | 47.20 | 3,349,878 | +1.23(+2.68%) |
Feb 19, 2015 | 45.96 | 46.39 | 45.61 | 45.97 | 2,405,682 | +0.34(+0.75%) |
Feb 18, 2015 | 45.64 | 45.75 | 44.97 | 45.63 | 2,181,342 | -0.00(-0.01%) |
Feb 17, 2015 | 45.53 | 46.11 | 44.95 | 45.63 | 3,886,143 | +0.54(+1.20%) |
Feb 13, 2015 | 45.05 | 45.09 | 45.09 | 45.09 | 3,712,800 | +0.75(+1.70%) |
Feb 12, 2015 | 44.84 | 44.99 | 44.08 | 44.34 | 3,497,238 | +0.43(+0.98%) |
Feb 11, 2015 | 43.14 | 44.06 | 43.05 | 43.91 | 3,661,938 | +1.10(+2.56%) |
Feb 10, 2015 | 42.12 | 42.98 | 41.93 | 42.81 | 1,954,176 | +1.13(+2.72%) |
Feb 09, 2015 | 41.86 | 42.03 | 41.20 | 41.68 | 1,941,768 | -0.20(-0.47%) |
Feb 06, 2015 | 42.54 | 42.72 | 41.57 | 41.87 | 2,123,868 | -0.50(-1.17%) |
Feb 05, 2015 | 42.28 | 42.47 | 41.94 | 42.37 | 2,399,352 | +0.48(+1.14%) |
Feb 04, 2015 | 40.72 | 42.08 | 40.72 | 41.89 | 2,718,960 | +0.72(+1.74%) |
Feb 03, 2015 | 41.87 | 41.87 | 40.44 | 41.18 | 4,171,047 | -0.53(-1.26%) |