Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.25 | 44.84 | 43.93 | 44.16 | 4,818,112 | -0.12(-0.28%) |
Apr 29, 2015 | 44.87 | 44.93 | 44.02 | 44.28 | 8,060,032 | -0.68(-1.50%) |
Apr 28, 2015 | 44.79 | 45.21 | 44.46 | 44.95 | 4,971,915 | -0.10(-0.21%) |
Apr 27, 2015 | 45.66 | 45.91 | 44.87 | 45.05 | 5,210,768 | -0.72(-1.57%) |
Apr 24, 2015 | 46.06 | 46.22 | 45.71 | 45.77 | 3,322,265 | -0.29(-0.64%) |
Apr 23, 2015 | 45.80 | 46.37 | 45.80 | 46.06 | 3,515,026 | +0.29(+0.63%) |
Apr 22, 2015 | 45.82 | 46.03 | 45.34 | 45.77 | 2,944,011 | -0.02(-0.04%) |
Apr 21, 2015 | 45.64 | 45.95 | 45.33 | 45.80 | 4,039,761 | +0.16(+0.36%) |
Apr 20, 2015 | 45.70 | 45.87 | 45.41 | 45.63 | 4,408,969 | +0.23(+0.51%) |
Apr 17, 2015 | 45.84 | 46.14 | 45.38 | 45.40 | 6,604,552 | -0.83(-1.80%) |
Apr 16, 2015 | 46.35 | 46.64 | 46.14 | 46.23 | 3,276,199 | -0.16(-0.35%) |
Apr 15, 2015 | 46.72 | 46.94 | 46.31 | 46.40 | 4,609,072 | -0.06(-0.13%) |
Apr 14, 2015 | 47.01 | 47.18 | 45.91 | 46.46 | 6,588,958 | -0.79(-1.66%) |
Apr 13, 2015 | 47.30 | 47.74 | 47.13 | 47.24 | 6,712,824 | -0.01(-0.01%) |
Apr 10, 2015 | 46.96 | 47.67 | 46.94 | 47.25 | 11,216,981 | +0.79(+1.71%) |
Apr 09, 2015 | 47.63 | 47.63 | 46.44 | 46.46 | 9,373,722 | -1.23(-2.58%) |
Apr 08, 2015 | 46.40 | 47.81 | 46.30 | 47.69 | 7,813,633 | +1.26(+2.72%) |
Apr 07, 2015 | 46.57 | 47.41 | 46.37 | 46.42 | 6,113,048 | -0.12(-0.26%) |
Apr 06, 2015 | 46.01 | 46.58 | 45.77 | 46.55 | 7,484,027 | +0.19(+0.41%) |
Apr 02, 2015 | 44.76 | 46.36 | 46.36 | 46.36 | 14,668,105 | +1.64(+3.67%) |
Apr 01, 2015 | 44.08 | 45.13 | 44.00 | 44.72 | 9,176,145 | +0.37(+0.83%) |
Mar 31, 2015 | 44.03 | 44.92 | 43.77 | 44.35 | 7,037,886 | +0.32(+0.73%) |
Mar 30, 2015 | 43.77 | 44.18 | 43.69 | 44.03 | 3,984,070 | +0.54(+1.24%) |
Mar 27, 2015 | 43.38 | 43.73 | 43.21 | 43.49 | 3,502,780 | +0.27(+0.62%) |
Mar 26, 2015 | 43.82 | 43.87 | 43.20 | 43.22 | 7,319,822 | -1.00(-2.26%) |
Mar 25, 2015 | 44.63 | 44.97 | 44.22 | 44.22 | 5,371,805 | -0.42(-0.93%) |
Mar 24, 2015 | 44.63 | 44.93 | 44.50 | 44.63 | 3,422,630 | -0.21(-0.47%) |
Mar 23, 2015 | 44.97 | 45.19 | 44.84 | 44.85 | 5,083,402 | -0.23(-0.52%) |
Mar 20, 2015 | 44.52 | 45.18 | 44.52 | 45.08 | 8,678,345 | +0.62(+1.40%) |
Mar 19, 2015 | 44.02 | 44.54 | 43.98 | 44.46 | 4,133,391 | +0.31(+0.71%) |
Mar 18, 2015 | 43.77 | 44.40 | 43.38 | 44.14 | 5,873,858 | +0.35(+0.80%) |
Mar 17, 2015 | 43.62 | 43.90 | 43.50 | 43.79 | 4,080,207 | -0.02(-0.05%) |
Mar 16, 2015 | 43.47 | 43.83 | 43.46 | 43.81 | 5,286,031 | +0.53(+1.22%) |
Mar 13, 2015 | 43.16 | 43.40 | 42.78 | 43.29 | 4,722,922 | +0.12(+0.27%) |
Mar 12, 2015 | 42.80 | 43.21 | 42.73 | 43.17 | 4,710,971 | +0.57(+1.33%) |
Mar 11, 2015 | 43.17 | 43.19 | 42.50 | 42.60 | 4,212,831 | -0.43(-1.00%) |
Mar 10, 2015 | 42.16 | 43.09 | 42.05 | 43.03 | 7,048,080 | +0.50(+1.18%) |
Mar 09, 2015 | 42.73 | 42.83 | 42.49 | 42.53 | 3,976,306 | -0.29(-0.67%) |
Mar 06, 2015 | 42.77 | 42.97 | 42.63 | 42.82 | 4,081,908 | -0.14(-0.33%) |
Mar 05, 2015 | 42.96 | 43.03 | 42.71 | 42.96 | 3,790,882 | +0.20(+0.48%) |
Mar 04, 2015 | 43.07 | 43.15 | 42.68 | 42.75 | 3,999,839 | -0.39(-0.91%) |
Mar 03, 2015 | 43.43 | 43.60 | 42.92 | 43.15 | 4,331,433 | -0.29(-0.67%) |
Mar 02, 2015 | 43.10 | 43.94 | 43.01 | 43.44 | 6,860,985 | +0.12(+0.28%) |
Feb 27, 2015 | 43.29 | 43.55 | 43.01 | 43.32 | 5,257,068 | +0.10(+0.22%) |
Feb 26, 2015 | 43.31 | 43.41 | 42.55 | 43.22 | 7,181,650 | +0.00(+0.00%) |
Feb 25, 2015 | 42.25 | 43.58 | 42.22 | 43.22 | 10,253,632 | +1.01(+2.38%) |
Feb 24, 2015 | 43.67 | 43.82 | 41.54 | 42.22 | 18,918,462 | -1.40(-3.21%) |
Feb 23, 2015 | 43.55 | 43.69 | 43.12 | 43.62 | 6,656,086 | +0.31(+0.72%) |
Feb 20, 2015 | 42.87 | 43.39 | 42.50 | 43.31 | 6,384,356 | +0.48(+1.11%) |
Feb 19, 2015 | 43.18 | 43.32 | 42.81 | 42.83 | 4,352,031 | -0.35(-0.82%) |
Feb 18, 2015 | 43.30 | 43.50 | 43.01 | 43.18 | 3,748,257 | -0.08(-0.19%) |
Feb 17, 2015 | 43.16 | 43.26 | 42.63 | 43.26 | 6,793,321 | -0.46(-1.06%) |
Feb 13, 2015 | 43.78 | 43.73 | 43.73 | 43.73 | 4,261,650 | -0.23(-0.53%) |
Feb 12, 2015 | 44.09 | 44.13 | 43.60 | 43.96 | 3,360,753 | -0.07(-0.15%) |
Feb 11, 2015 | 43.95 | 44.30 | 43.87 | 44.03 | 3,143,134 | +0.16(+0.37%) |
Feb 10, 2015 | 43.62 | 43.96 | 43.36 | 43.86 | 4,567,621 | +0.56(+1.30%) |
Feb 09, 2015 | 43.21 | 43.42 | 42.94 | 43.30 | 4,858,484 | -0.03(-0.06%) |
Feb 06, 2015 | 43.49 | 43.62 | 43.10 | 43.33 | 9,559,927 | +0.02(+0.05%) |
Feb 05, 2015 | 43.54 | 44.16 | 43.31 | 43.31 | 6,884,847 | -0.81(-1.83%) |
Feb 04, 2015 | 44.16 | 44.45 | 43.90 | 44.11 | 8,418,544 | -0.80(-1.79%) |
Feb 03, 2015 | 43.83 | 44.93 | 43.69 | 44.92 | 5,821,488 | +1.28(+2.94%) |