Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.93 | 49.31 | 47.26 | 48.99 | 8,225,393 | +1.34(+2.82%) |
Apr 29, 2015 | 45.45 | 47.83 | 45.36 | 47.65 | 10,202,732 | +0.89(+1.91%) |
Apr 28, 2015 | 46.12 | 46.98 | 45.18 | 46.76 | 16,085,014 | -2.49(-5.05%) |
Apr 27, 2015 | 50.07 | 50.07 | 48.85 | 49.24 | 6,005,105 | +0.44(+0.90%) |
Apr 24, 2015 | 49.92 | 49.97 | 48.47 | 48.80 | 8,260,059 | -1.40(-2.78%) |
Apr 23, 2015 | 48.69 | 50.48 | 48.52 | 50.20 | 7,204,440 | +1.64(+3.37%) |
Apr 22, 2015 | 47.90 | 48.98 | 47.31 | 48.56 | 6,245,701 | +0.72(+1.51%) |
Apr 21, 2015 | 49.55 | 49.63 | 47.76 | 47.84 | 4,772,684 | -1.71(-3.45%) |
Apr 20, 2015 | 49.11 | 49.86 | 49.09 | 49.55 | 4,624,349 | +0.40(+0.81%) |
Apr 17, 2015 | 49.67 | 49.67 | 48.68 | 49.15 | 5,460,825 | -0.64(-1.28%) |
Apr 16, 2015 | 50.05 | 50.81 | 49.17 | 49.79 | 5,260,823 | -0.63(-1.25%) |
Apr 15, 2015 | 49.30 | 51.00 | 48.93 | 50.42 | 7,884,617 | +1.48(+3.02%) |
Apr 14, 2015 | 48.25 | 49.11 | 48.15 | 48.94 | 4,756,564 | +1.06(+2.22%) |
Apr 13, 2015 | 49.24 | 49.26 | 47.75 | 47.88 | 4,918,234 | -1.13(-2.30%) |
Apr 10, 2015 | 49.21 | 49.47 | 48.67 | 49.01 | 3,986,110 | -0.11(-0.22%) |
Apr 09, 2015 | 47.71 | 49.27 | 47.71 | 49.12 | 5,294,009 | +1.63(+3.43%) |
Apr 08, 2015 | 47.71 | 47.94 | 47.04 | 47.49 | 6,250,036 | -0.03(-0.06%) |
Apr 07, 2015 | 47.46 | 47.89 | 47.12 | 47.51 | 5,048,015 | +0.06(+0.13%) |
Apr 06, 2015 | 46.22 | 47.77 | 46.16 | 47.45 | 8,960,820 | +1.52(+3.31%) |
Apr 02, 2015 | 44.68 | 45.93 | 45.93 | 45.93 | 5,999,294 | +0.98(+2.18%) |
Apr 01, 2015 | 45.19 | 45.44 | 44.90 | 44.95 | 5,224,443 | -0.06(-0.14%) |
Mar 31, 2015 | 44.48 | 45.17 | 44.31 | 45.01 | 12,317,906 | +0.13(+0.30%) |
Mar 30, 2015 | 44.29 | 45.05 | 43.89 | 44.87 | 6,401,365 | +0.53(+1.20%) |
Mar 27, 2015 | 44.11 | 44.70 | 43.65 | 44.34 | 6,928,076 | +0.27(+0.61%) |
Mar 26, 2015 | 44.74 | 44.85 | 43.88 | 44.07 | 4,989,310 | -0.08(-0.18%) |
Mar 25, 2015 | 44.16 | 44.51 | 43.84 | 44.15 | 6,187,448 | +0.48(+1.09%) |
Mar 24, 2015 | 44.55 | 44.69 | 43.65 | 43.68 | 6,382,147 | -0.77(-1.72%) |
Mar 23, 2015 | 44.71 | 45.32 | 44.44 | 44.44 | 5,549,207 | -0.27(-0.60%) |
Mar 20, 2015 | 43.52 | 44.96 | 43.49 | 44.71 | 16,853,406 | +1.59(+3.70%) |
Mar 19, 2015 | 43.13 | 43.62 | 43.02 | 43.12 | 7,406,712 | -0.63(-1.44%) |
Mar 18, 2015 | 42.51 | 43.92 | 41.49 | 43.75 | 13,246,806 | +1.02(+2.38%) |
Mar 17, 2015 | 43.38 | 43.65 | 42.65 | 42.73 | 10,083,642 | -1.09(-2.49%) |
Mar 16, 2015 | 43.86 | 43.98 | 43.03 | 43.82 | 7,733,745 | -0.36(-0.82%) |
Mar 13, 2015 | 44.42 | 44.65 | 43.28 | 44.18 | 8,250,667 | -0.66(-1.47%) |
Mar 12, 2015 | 45.24 | 45.31 | 44.82 | 44.84 | 6,519,336 | -0.32(-0.72%) |
Mar 11, 2015 | 45.80 | 45.80 | 44.90 | 45.16 | 4,999,532 | -0.05(-0.12%) |
Mar 10, 2015 | 45.61 | 45.94 | 44.88 | 45.22 | 7,724,352 | -0.87(-1.88%) |
Mar 09, 2015 | 46.86 | 47.22 | 46.08 | 46.08 | 6,947,528 | -0.79(-1.69%) |
Mar 06, 2015 | 47.38 | 47.58 | 46.72 | 46.88 | 5,775,727 | -0.95(-1.98%) |
Mar 05, 2015 | 48.67 | 48.67 | 47.76 | 47.82 | 5,724,077 | -1.05(-2.15%) |
Mar 04, 2015 | 48.71 | 49.03 | 48.09 | 48.87 | 4,850,590 | +0.30(+0.62%) |
Mar 03, 2015 | 49.82 | 50.11 | 48.38 | 48.57 | 7,024,753 | -1.20(-2.42%) |
Mar 02, 2015 | 48.49 | 49.80 | 48.09 | 49.78 | 10,292,179 | +1.28(+2.65%) |
Feb 27, 2015 | 47.73 | 48.62 | 47.48 | 48.49 | 5,835,718 | +0.96(+2.03%) |
Feb 26, 2015 | 48.45 | 48.62 | 47.11 | 47.53 | 5,719,254 | -1.31(-2.69%) |
Feb 25, 2015 | 48.82 | 49.07 | 48.24 | 48.84 | 4,201,670 | +0.05(+0.11%) |
Feb 24, 2015 | 48.79 | 48.85 | 48.01 | 48.79 | 6,503,857 | +0.34(+0.70%) |
Feb 23, 2015 | 47.73 | 48.89 | 47.48 | 48.45 | 6,178,272 | -0.15(-0.31%) |
Feb 20, 2015 | 48.28 | 48.68 | 47.75 | 48.60 | 6,072,170 | +0.21(+0.42%) |
Feb 19, 2015 | 47.71 | 49.12 | 47.18 | 48.39 | 11,409,282 | -1.43(-2.87%) |
Feb 18, 2015 | 48.71 | 49.89 | 48.49 | 49.82 | 10,568,476 | +0.63(+1.29%) |
Feb 17, 2015 | 47.57 | 49.21 | 47.09 | 49.19 | 9,003,047 | +1.58(+3.32%) |
Feb 13, 2015 | 47.47 | 47.61 | 47.61 | 47.61 | 7,800,714 | +0.71(+1.52%) |
Feb 12, 2015 | 47.09 | 47.85 | 46.60 | 46.89 | 7,795,291 | +0.60(+1.29%) |
Feb 11, 2015 | 46.19 | 46.79 | 45.81 | 46.30 | 7,764,384 | -0.41(-0.88%) |
Feb 10, 2015 | 47.10 | 47.25 | 46.11 | 46.71 | 9,183,091 | -0.38(-0.81%) |
Feb 09, 2015 | 46.00 | 47.51 | 45.94 | 47.09 | 10,260,223 | +1.20(+2.62%) |
Feb 06, 2015 | 47.96 | 47.96 | 43.94 | 45.89 | 16,824,560 | -1.61(-3.40%) |
Feb 05, 2015 | 47.39 | 47.80 | 46.72 | 47.50 | 7,333,654 | +0.81(+1.74%) |
Feb 04, 2015 | 47.24 | 47.72 | 46.15 | 46.69 | 13,580,407 | -1.56(-3.24%) |
Feb 03, 2015 | 51.33 | 51.44 | 47.41 | 48.25 | 19,439,006 | -2.06(-4.10%) |