Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.33 | 47.56 | 46.19 | 46.98 | 4,253,360 | -0.11(-0.23%) |
Apr 29, 2015 | 45.83 | 47.25 | 45.76 | 47.09 | 7,699,063 | +1.22(+2.65%) |
Apr 28, 2015 | 45.80 | 46.22 | 45.48 | 45.87 | 3,309,414 | +0.05(+0.10%) |
Apr 27, 2015 | 45.98 | 46.24 | 45.64 | 45.83 | 3,705,002 | +0.27(+0.60%) |
Apr 24, 2015 | 46.63 | 46.70 | 45.21 | 45.55 | 4,327,272 | -1.39(-2.97%) |
Apr 23, 2015 | 46.79 | 47.56 | 46.74 | 46.95 | 3,279,943 | +0.38(+0.81%) |
Apr 22, 2015 | 47.27 | 47.39 | 46.08 | 46.57 | 4,500,160 | -0.39(-0.83%) |
Apr 21, 2015 | 48.54 | 48.62 | 46.86 | 46.96 | 3,497,934 | -1.58(-3.25%) |
Apr 20, 2015 | 48.35 | 49.16 | 48.26 | 48.54 | 3,444,995 | +0.54(+1.13%) |
Apr 17, 2015 | 47.89 | 48.30 | 47.53 | 48.00 | 4,107,338 | -0.29(-0.61%) |
Apr 16, 2015 | 48.32 | 48.94 | 47.96 | 48.29 | 4,870,218 | -0.40(-0.83%) |
Apr 15, 2015 | 47.80 | 49.01 | 47.74 | 48.69 | 6,647,673 | +1.08(+2.28%) |
Apr 14, 2015 | 46.37 | 47.70 | 46.36 | 47.61 | 4,887,582 | +1.57(+3.41%) |
Apr 13, 2015 | 46.39 | 46.56 | 45.70 | 46.04 | 4,796,667 | -0.23(-0.49%) |
Apr 10, 2015 | 45.55 | 46.49 | 45.42 | 46.26 | 5,170,389 | +0.93(+2.06%) |
Apr 09, 2015 | 44.65 | 45.69 | 44.60 | 45.33 | 5,644,303 | +0.83(+1.87%) |
Apr 08, 2015 | 45.00 | 45.41 | 44.23 | 44.50 | 6,321,779 | -0.13(-0.29%) |
Apr 07, 2015 | 44.16 | 45.40 | 43.88 | 44.63 | 5,901,651 | +0.41(+0.93%) |
Apr 06, 2015 | 42.18 | 44.33 | 42.01 | 44.22 | 6,711,664 | +2.32(+5.53%) |
Apr 02, 2015 | 41.07 | 41.90 | 41.90 | 41.90 | 3,337,326 | +0.55(+1.34%) |
Apr 01, 2015 | 41.55 | 42.02 | 41.29 | 41.35 | 3,592,911 | +0.20(+0.50%) |
Mar 31, 2015 | 40.82 | 41.48 | 40.75 | 41.14 | 4,019,053 | -0.34(-0.82%) |
Mar 30, 2015 | 41.12 | 41.72 | 40.90 | 41.48 | 4,633,647 | +0.97(+2.39%) |
Mar 27, 2015 | 40.44 | 40.95 | 40.15 | 40.51 | 4,948,716 | -0.27(-0.67%) |
Mar 26, 2015 | 41.59 | 41.84 | 40.63 | 40.79 | 5,157,457 | -0.01(-0.03%) |
Mar 25, 2015 | 40.67 | 41.09 | 40.15 | 40.80 | 4,500,471 | +0.55(+1.36%) |
Mar 24, 2015 | 40.17 | 40.41 | 39.70 | 40.26 | 5,227,034 | +0.24(+0.60%) |
Mar 23, 2015 | 40.62 | 41.22 | 40.01 | 40.02 | 4,852,427 | -0.59(-1.46%) |
Mar 20, 2015 | 41.03 | 41.74 | 40.61 | 40.61 | 9,859,633 | -0.23(-0.55%) |
Mar 19, 2015 | 40.99 | 41.35 | 40.49 | 40.84 | 4,129,617 | -1.10(-2.63%) |
Mar 18, 2015 | 40.00 | 42.23 | 39.68 | 41.94 | 4,718,352 | +1.64(+4.08%) |
Mar 17, 2015 | 40.59 | 40.75 | 40.00 | 40.30 | 3,537,560 | -0.50(-1.24%) |
Mar 16, 2015 | 40.06 | 45.69 | 39.26 | 40.80 | 5,598,186 | +0.32(+0.79%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.69 | 40.48 | 5,228,367 | -0.55(-1.35%) |
Mar 12, 2015 | 41.96 | 41.97 | 40.96 | 41.03 | 4,871,753 | -0.68(-1.62%) |
Mar 11, 2015 | 41.05 | 41.91 | 40.81 | 41.71 | 5,062,684 | +0.69(+1.68%) |
Mar 10, 2015 | 41.27 | 41.78 | 41.02 | 41.02 | 4,829,687 | -0.86(-2.05%) |
Mar 09, 2015 | 42.98 | 43.10 | 41.87 | 41.88 | 4,778,087 | -1.17(-2.72%) |
Mar 06, 2015 | 44.13 | 44.63 | 42.75 | 43.05 | 9,039,745 | -1.57(-3.52%) |
Mar 05, 2015 | 45.46 | 45.46 | 44.43 | 44.62 | 5,558,233 | -0.75(-1.65%) |
Mar 04, 2015 | 45.38 | 45.54 | 44.67 | 45.37 | 4,379,408 | -0.13(-0.28%) |
Mar 03, 2015 | 45.08 | 45.90 | 44.93 | 45.50 | 4,968,422 | +0.63(+1.41%) |
Mar 02, 2015 | 44.64 | 44.91 | 44.01 | 44.87 | 5,693,428 | -0.03(-0.08%) |
Feb 27, 2015 | 45.01 | 45.22 | 44.61 | 44.90 | 5,982,885 | +0.07(+0.15%) |
Feb 26, 2015 | 45.82 | 45.82 | 44.51 | 44.83 | 5,796,406 | -1.43(-3.08%) |
Feb 25, 2015 | 45.73 | 46.37 | 45.57 | 46.26 | 4,026,961 | +0.63(+1.37%) |
Feb 24, 2015 | 45.63 | 45.98 | 45.28 | 45.63 | 4,086,460 | +0.47(+1.04%) |
Feb 23, 2015 | 44.51 | 45.31 | 44.22 | 45.16 | 6,016,349 | +0.00(+0.00%) |
Feb 20, 2015 | 45.47 | 45.86 | 44.88 | 45.16 | 6,611,842 | -0.28(-0.62%) |
Feb 19, 2015 | 43.32 | 45.55 | 43.12 | 45.44 | 8,531,301 | +0.60(+1.34%) |
Feb 18, 2015 | 44.87 | 45.85 | 44.62 | 44.84 | 10,043,330 | -0.71(-1.56%) |
Feb 17, 2015 | 45.35 | 45.58 | 44.67 | 45.55 | 6,678,745 | -0.18(-0.39%) |
Feb 13, 2015 | 44.91 | 45.73 | 45.73 | 45.73 | 8,579,183 | +1.68(+3.82%) |
Feb 12, 2015 | 45.00 | 46.08 | 43.52 | 44.04 | 10,774,837 | -0.12(-0.26%) |
Feb 11, 2015 | 44.16 | 44.33 | 43.10 | 44.16 | 9,272,508 | -1.02(-2.26%) |
Feb 10, 2015 | 45.62 | 45.62 | 43.67 | 45.18 | 11,220,889 | -0.66(-1.44%) |
Feb 09, 2015 | 46.85 | 47.07 | 45.81 | 45.84 | 6,466,871 | -0.76(-1.62%) |
Feb 06, 2015 | 46.80 | 46.93 | 45.94 | 46.60 | 7,355,675 | -0.03(-0.06%) |
Feb 05, 2015 | 46.38 | 47.10 | 46.09 | 46.63 | 5,568,852 | +0.72(+1.57%) |
Feb 04, 2015 | 45.47 | 46.54 | 45.02 | 45.90 | 8,863,667 | -0.51(-1.10%) |
Feb 03, 2015 | 45.96 | 46.67 | 45.73 | 46.41 | 8,331,704 | +1.25(+2.76%) |