Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.80 | 47.08 | 46.45 | 46.68 | 1,814,058 | -0.07(-0.15%) |
Apr 29, 2015 | 46.75 | 47.17 | 46.62 | 46.75 | 1,070,615 | -0.16(-0.34%) |
Apr 28, 2015 | 46.62 | 47.02 | 46.23 | 46.91 | 614,891 | +0.11(+0.24%) |
Apr 27, 2015 | 46.95 | 47.22 | 46.66 | 46.80 | 1,015,073 | -0.06(-0.13%) |
Apr 24, 2015 | 46.45 | 46.86 | 46.19 | 46.86 | 471,284 | +0.25(+0.54%) |
Apr 23, 2015 | 46.26 | 46.84 | 46.25 | 46.61 | 478,104 | +0.17(+0.37%) |
Apr 22, 2015 | 46.25 | 46.64 | 45.88 | 46.44 | 641,668 | +0.19(+0.41%) |
Apr 21, 2015 | 46.71 | 46.92 | 46.16 | 46.25 | 747,311 | -0.29(-0.62%) |
Apr 20, 2015 | 46.21 | 46.83 | 46.05 | 46.54 | 800,444 | +0.58(+1.26%) |
Apr 17, 2015 | 46.04 | 46.23 | 45.73 | 45.96 | 436,200 | -0.12(-0.26%) |
Apr 16, 2015 | 46.12 | 46.18 | 45.61 | 46.08 | 644,513 | -0.08(-0.17%) |
Apr 15, 2015 | 46.63 | 46.63 | 46.13 | 46.16 | 451,417 | -0.24(-0.52%) |
Apr 14, 2015 | 46.48 | 46.60 | 46.09 | 46.40 | 457,119 | -0.07(-0.15%) |
Apr 13, 2015 | 46.79 | 47.22 | 46.43 | 46.47 | 528,743 | -0.28(-0.60%) |
Apr 10, 2015 | 45.89 | 46.83 | 45.72 | 46.75 | 1,200,196 | +0.89(+1.94%) |
Apr 09, 2015 | 45.34 | 45.98 | 45.28 | 45.86 | 1,048,215 | +0.43(+0.95%) |
Apr 08, 2015 | 45.14 | 45.75 | 45.01 | 45.43 | 1,333,968 | +0.38(+0.84%) |
Apr 07, 2015 | 45.25 | 45.87 | 44.90 | 45.05 | 1,886,408 | +0.52(+1.17%) |
Apr 06, 2015 | 44.55 | 45.07 | 44.44 | 44.53 | 950,944 | -0.23(-0.51%) |
Apr 02, 2015 | 44.72 | 44.76 | 44.76 | 44.76 | 1,170,600 | +0.27(+0.61%) |
Apr 01, 2015 | 43.62 | 44.86 | 43.55 | 44.49 | 1,415,687 | +0.84(+1.92%) |
Mar 31, 2015 | 44.43 | 44.43 | 43.55 | 43.65 | 3,521,964 | -0.94(-2.11%) |
Mar 30, 2015 | 44.00 | 44.79 | 43.99 | 44.59 | 505,971 | +0.62(+1.41%) |
Mar 27, 2015 | 43.85 | 44.01 | 43.46 | 43.97 | 344,526 | +0.15(+0.34%) |
Mar 26, 2015 | 43.66 | 44.20 | 43.47 | 43.82 | 762,879 | -0.04(-0.09%) |
Mar 25, 2015 | 44.33 | 44.43 | 43.85 | 43.86 | 621,526 | -0.38(-0.86%) |
Mar 24, 2015 | 44.41 | 44.75 | 43.95 | 44.24 | 348,188 | -0.17(-0.38%) |
Mar 23, 2015 | 44.68 | 44.94 | 44.39 | 44.41 | 476,289 | -0.20(-0.45%) |
Mar 20, 2015 | 44.18 | 44.71 | 44.01 | 44.61 | 704,250 | +0.64(+1.46%) |
Mar 19, 2015 | 44.32 | 44.46 | 43.70 | 43.97 | 323,750 | -0.52(-1.17%) |
Mar 18, 2015 | 43.41 | 44.58 | 43.27 | 44.49 | 484,343 | +1.04(+2.39%) |
Mar 17, 2015 | 43.53 | 43.91 | 43.26 | 43.45 | 624,944 | -0.33(-0.75%) |
Mar 16, 2015 | 43.76 | 44.76 | 43.60 | 43.78 | 555,504 | +0.17(+0.39%) |
Mar 13, 2015 | 43.40 | 43.81 | 43.00 | 43.61 | 554,793 | +0.15(+0.35%) |
Mar 12, 2015 | 43.15 | 43.90 | 43.07 | 43.46 | 502,612 | +0.28(+0.65%) |
Mar 11, 2015 | 43.08 | 43.54 | 43.03 | 43.18 | 686,339 | +0.12(+0.28%) |
Mar 10, 2015 | 43.34 | 43.52 | 42.90 | 43.06 | 1,091,776 | -0.73(-1.67%) |
Mar 09, 2015 | 44.14 | 44.20 | 43.40 | 43.79 | 1,088,251 | -0.17(-0.39%) |
Mar 06, 2015 | 44.82 | 45.03 | 43.82 | 43.96 | 728,949 | -1.03(-2.29%) |
Mar 05, 2015 | 44.93 | 45.27 | 44.93 | 44.99 | 984,727 | +0.21(+0.47%) |
Mar 04, 2015 | 44.32 | 44.80 | 44.44 | 44.78 | 724,669 | +0.34(+0.77%) |
Mar 03, 2015 | 43.68 | 44.47 | 43.68 | 44.44 | 662,402 | +0.59(+1.35%) |
Mar 02, 2015 | 44.50 | 44.55 | 43.20 | 43.85 | 1,930,108 | -0.65(-1.46%) |
Feb 27, 2015 | 45.00 | 45.25 | 44.27 | 44.50 | 859,251 | -0.45(-1.00%) |
Feb 26, 2015 | 44.20 | 45.16 | 43.87 | 44.95 | 1,504,857 | +0.75(+1.70%) |
Feb 25, 2015 | 44.96 | 45.03 | 44.12 | 44.20 | 774,578 | -0.96(-2.13%) |
Feb 24, 2015 | 46.00 | 46.07 | 45.06 | 45.16 | 1,582,527 | -0.78(-1.70%) |
Feb 23, 2015 | 46.16 | 47.09 | 45.50 | 45.94 | 2,717,555 | +1.60(+3.61%) |
Feb 20, 2015 | 43.74 | 44.38 | 43.47 | 44.34 | 1,290,908 | +0.62(+1.42%) |
Feb 19, 2015 | 43.74 | 44.19 | 43.51 | 43.72 | 882,946 | -0.02(-0.05%) |
Feb 18, 2015 | 43.27 | 43.81 | 43.14 | 43.74 | 637,698 | +0.47(+1.09%) |
Feb 17, 2015 | 42.96 | 43.33 | 42.57 | 43.27 | 575,907 | +0.25(+0.58%) |
Feb 13, 2015 | 42.58 | 43.02 | 43.02 | 43.02 | 900,600 | +0.59(+1.39%) |
Feb 12, 2015 | 42.55 | 42.80 | 42.03 | 42.43 | 909,996 | +0.06(+0.14%) |
Feb 11, 2015 | 41.92 | 42.57 | 41.67 | 42.37 | 1,235,728 | +0.33(+0.78%) |
Feb 10, 2015 | 42.30 | 42.34 | 41.82 | 42.04 | 817,600 | +0.00(+0.00%) |
Feb 09, 2015 | 41.94 | 42.26 | 41.78 | 42.04 | 1,102,034 | +0.02(+0.05%) |
Feb 06, 2015 | 42.12 | 42.63 | 41.90 | 42.02 | 682,709 | +0.02(+0.05%) |
Feb 05, 2015 | 41.87 | 42.21 | 41.53 | 42.00 | 1,025,887 | +0.31(+0.74%) |
Feb 04, 2015 | 41.50 | 42.03 | 41.28 | 41.69 | 948,624 | +0.00(+0.00%) |
Feb 03, 2015 | 40.95 | 41.75 | 40.81 | 41.69 | 1,046,134 | +0.92(+2.26%) |