Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.50 | 44.50 | 43.72 | 44.17 | 5,051,575 | -0.38(-0.85%) |
Apr 29, 2015 | 44.41 | 44.68 | 44.11 | 44.55 | 2,771,089 | -0.14(-0.31%) |
Apr 28, 2015 | 44.14 | 44.70 | 43.88 | 44.69 | 2,442,506 | +0.42(+0.94%) |
Apr 27, 2015 | 44.96 | 44.96 | 44.11 | 44.27 | 2,147,986 | -0.58(-1.30%) |
Apr 24, 2015 | 44.48 | 45.24 | 44.34 | 44.86 | 1,973,176 | +0.29(+0.64%) |
Apr 23, 2015 | 44.19 | 44.78 | 44.09 | 44.57 | 2,187,878 | +0.33(+0.75%) |
Apr 22, 2015 | 44.09 | 44.37 | 43.79 | 44.24 | 2,603,498 | +0.12(+0.28%) |
Apr 21, 2015 | 44.35 | 44.81 | 43.92 | 44.12 | 2,707,988 | -0.24(-0.53%) |
Apr 20, 2015 | 43.89 | 44.69 | 43.87 | 44.35 | 2,216,803 | +0.62(+1.41%) |
Apr 17, 2015 | 43.59 | 44.12 | 43.51 | 43.74 | 3,224,986 | +0.02(+0.05%) |
Apr 16, 2015 | 43.56 | 43.80 | 43.17 | 43.71 | 2,447,568 | +0.11(+0.25%) |
Apr 15, 2015 | 43.64 | 44.08 | 43.56 | 43.61 | 1,593,533 | -0.04(-0.10%) |
Apr 14, 2015 | 43.50 | 43.83 | 43.42 | 43.65 | 1,313,554 | +0.26(+0.60%) |
Apr 13, 2015 | 43.71 | 43.86 | 43.36 | 43.39 | 1,199,805 | -0.29(-0.66%) |
Apr 10, 2015 | 43.43 | 43.92 | 43.30 | 43.68 | 1,609,817 | +0.43(+1.00%) |
Apr 09, 2015 | 43.43 | 43.45 | 43.00 | 43.25 | 2,389,633 | -0.24(-0.56%) |
Apr 08, 2015 | 43.53 | 43.64 | 43.12 | 43.49 | 2,183,645 | +0.01(+0.02%) |
Apr 07, 2015 | 44.14 | 44.28 | 43.44 | 43.49 | 1,840,949 | -0.69(-1.56%) |
Apr 06, 2015 | 43.81 | 44.47 | 43.81 | 44.17 | 2,232,245 | +0.43(+0.98%) |
Apr 02, 2015 | 43.83 | 43.74 | 43.74 | 43.74 | 2,766,778 | -0.14(-0.33%) |
Apr 01, 2015 | 43.76 | 44.08 | 43.28 | 43.89 | 3,094,213 | +0.11(+0.25%) |
Mar 31, 2015 | 43.63 | 44.17 | 43.48 | 43.78 | 3,392,809 | +0.15(+0.35%) |
Mar 30, 2015 | 42.95 | 43.69 | 42.90 | 43.63 | 4,034,417 | +0.71(+1.66%) |
Mar 27, 2015 | 42.66 | 43.49 | 42.63 | 42.92 | 6,628,412 | +0.72(+1.70%) |
Mar 26, 2015 | 43.49 | 43.73 | 42.09 | 42.20 | 8,210,174 | -1.28(-2.94%) |
Mar 25, 2015 | 43.79 | 44.14 | 43.46 | 43.48 | 3,057,877 | -0.22(-0.49%) |
Mar 24, 2015 | 44.06 | 44.43 | 43.59 | 43.69 | 2,410,747 | -0.47(-1.06%) |
Mar 23, 2015 | 44.12 | 44.53 | 44.02 | 44.16 | 2,143,367 | +0.04(+0.10%) |
Mar 20, 2015 | 43.93 | 44.34 | 43.66 | 44.12 | 5,847,009 | +0.45(+1.04%) |
Mar 19, 2015 | 44.35 | 44.50 | 43.57 | 43.66 | 5,248,475 | -0.90(-2.01%) |
Mar 18, 2015 | 43.91 | 44.98 | 43.53 | 44.56 | 5,934,004 | +0.66(+1.50%) |
Mar 17, 2015 | 44.35 | 44.46 | 43.81 | 43.90 | 2,349,816 | -0.39(-0.89%) |
Mar 16, 2015 | 43.97 | 44.63 | 43.97 | 44.30 | 3,620,422 | +0.63(+1.45%) |
Mar 13, 2015 | 44.05 | 44.05 | 43.26 | 43.66 | 3,189,758 | -0.40(-0.91%) |
Mar 12, 2015 | 43.06 | 44.25 | 43.06 | 44.07 | 3,857,371 | +1.21(+2.81%) |
Mar 11, 2015 | 43.23 | 43.28 | 42.71 | 42.86 | 2,797,365 | -0.26(-0.60%) |
Mar 10, 2015 | 43.31 | 43.82 | 43.11 | 43.12 | 3,511,795 | -0.24(-0.56%) |
Mar 09, 2015 | 43.06 | 43.51 | 43.06 | 43.36 | 2,199,412 | +0.32(+0.73%) |
Mar 06, 2015 | 44.06 | 44.06 | 42.82 | 43.05 | 5,065,879 | -1.68(-3.75%) |
Mar 05, 2015 | 44.56 | 44.85 | 44.36 | 44.73 | 1,651,439 | +0.32(+0.73%) |
Mar 04, 2015 | 44.58 | 44.62 | 44.27 | 44.40 | 1,757,192 | -0.22(-0.48%) |
Mar 03, 2015 | 44.38 | 44.73 | 44.01 | 44.62 | 2,444,879 | +0.25(+0.57%) |
Mar 02, 2015 | 45.26 | 45.27 | 44.15 | 44.37 | 3,569,417 | -0.95(-2.09%) |
Feb 27, 2015 | 45.28 | 45.52 | 45.06 | 45.32 | 2,277,968 | +0.06(+0.13%) |
Feb 26, 2015 | 45.80 | 46.00 | 45.21 | 45.26 | 2,553,960 | -0.52(-1.14%) |
Feb 25, 2015 | 46.91 | 46.92 | 45.72 | 45.78 | 2,757,769 | -1.05(-2.25%) |
Feb 24, 2015 | 46.19 | 47.37 | 46.15 | 46.84 | 4,529,610 | +0.71(+1.54%) |
Feb 23, 2015 | 45.98 | 46.14 | 45.57 | 46.13 | 3,763,218 | +0.37(+0.82%) |
Feb 20, 2015 | 46.05 | 46.50 | 44.77 | 45.75 | 7,154,497 | -0.75(-1.62%) |
Feb 19, 2015 | 46.97 | 47.08 | 46.20 | 46.51 | 3,528,310 | -0.44(-0.93%) |
Feb 18, 2015 | 46.04 | 47.05 | 45.80 | 46.94 | 3,241,574 | +1.14(+2.49%) |
Feb 17, 2015 | 45.73 | 46.48 | 45.36 | 45.80 | 5,092,378 | -0.07(-0.16%) |
Feb 13, 2015 | 46.61 | 45.88 | 45.88 | 45.88 | 4,741,297 | -0.75(-1.60%) |
Feb 12, 2015 | 46.91 | 47.01 | 46.44 | 46.62 | 4,362,545 | -0.23(-0.50%) |
Feb 11, 2015 | 47.35 | 47.40 | 46.62 | 46.86 | 4,206,928 | -0.75(-1.58%) |
Feb 10, 2015 | 46.85 | 47.72 | 46.84 | 47.61 | 3,295,950 | +0.68(+1.45%) |
Feb 09, 2015 | 47.45 | 47.73 | 46.78 | 46.93 | 4,014,514 | -0.52(-1.09%) |
Feb 06, 2015 | 48.64 | 48.73 | 47.29 | 47.45 | 5,686,547 | -1.45(-2.96%) |
Feb 05, 2015 | 48.76 | 48.97 | 48.28 | 48.90 | 2,095,949 | +0.41(+0.85%) |
Feb 04, 2015 | 48.92 | 49.22 | 48.38 | 48.48 | 3,311,756 | -0.54(-1.10%) |
Feb 03, 2015 | 49.25 | 49.37 | 48.78 | 49.02 | 4,331,955 | -0.33(-0.68%) |