Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.70 | 44.19 | 42.75 | 42.86 | 1,575,120 | -1.29(-2.92%) |
Apr 29, 2015 | 43.57 | 44.45 | 43.31 | 44.15 | 2,321,038 | +0.15(+0.34%) |
Apr 28, 2015 | 42.73 | 44.14 | 41.68 | 44.00 | 3,938,736 | -2.66(-5.70%) |
Apr 27, 2015 | 46.39 | 47.13 | 46.39 | 46.66 | 888,594 | +0.35(+0.76%) |
Apr 24, 2015 | 46.84 | 47.04 | 45.87 | 46.31 | 1,394,902 | -0.85(-1.80%) |
Apr 23, 2015 | 46.99 | 47.43 | 46.65 | 47.16 | 783,331 | +0.21(+0.45%) |
Apr 22, 2015 | 47.15 | 47.18 | 46.48 | 46.95 | 659,161 | -0.17(-0.36%) |
Apr 21, 2015 | 47.48 | 47.48 | 46.91 | 47.12 | 803,011 | -0.27(-0.57%) |
Apr 20, 2015 | 47.70 | 47.86 | 47.34 | 47.39 | 681,284 | -0.07(-0.15%) |
Apr 17, 2015 | 47.29 | 47.59 | 47.00 | 47.46 | 1,112,269 | -0.30(-0.63%) |
Apr 16, 2015 | 48.04 | 48.08 | 47.46 | 47.76 | 1,165,027 | -0.45(-0.93%) |
Apr 15, 2015 | 46.95 | 48.25 | 46.73 | 48.21 | 1,510,425 | +1.41(+3.01%) |
Apr 14, 2015 | 46.33 | 46.85 | 46.06 | 46.80 | 1,060,921 | +0.38(+0.82%) |
Apr 13, 2015 | 46.15 | 46.69 | 45.30 | 46.42 | 1,716,970 | -0.18(-0.39%) |
Apr 10, 2015 | 46.00 | 46.65 | 45.82 | 46.60 | 1,301,401 | +0.70(+1.53%) |
Apr 09, 2015 | 45.25 | 46.01 | 45.00 | 45.90 | 1,022,457 | +0.65(+1.44%) |
Apr 08, 2015 | 44.97 | 45.27 | 44.70 | 45.25 | 778,959 | +0.30(+0.67%) |
Apr 07, 2015 | 45.18 | 45.26 | 44.71 | 44.95 | 790,144 | -0.30(-0.66%) |
Apr 06, 2015 | 44.14 | 45.53 | 44.14 | 45.25 | 1,014,991 | +0.97(+2.19%) |
Apr 02, 2015 | 44.30 | 44.28 | 44.28 | 44.28 | 860,300 | -0.03(-0.07%) |
Apr 01, 2015 | 45.19 | 45.23 | 44.19 | 44.31 | 1,176,726 | -0.85(-1.88%) |
Mar 31, 2015 | 44.65 | 45.31 | 44.49 | 45.16 | 874,376 | +0.20(+0.44%) |
Mar 30, 2015 | 44.54 | 45.03 | 44.21 | 44.96 | 898,412 | +0.68(+1.54%) |
Mar 27, 2015 | 44.76 | 44.87 | 44.01 | 44.28 | 1,044,397 | -0.68(-1.51%) |
Mar 26, 2015 | 44.92 | 45.31 | 44.58 | 44.96 | 971,431 | +0.01(+0.02%) |
Mar 25, 2015 | 45.35 | 45.43 | 44.70 | 44.95 | 1,070,095 | -0.16(-0.35%) |
Mar 24, 2015 | 45.01 | 45.16 | 44.48 | 45.11 | 970,081 | +0.15(+0.33%) |
Mar 23, 2015 | 44.81 | 45.08 | 44.58 | 44.96 | 869,785 | +0.16(+0.36%) |
Mar 20, 2015 | 44.22 | 44.85 | 44.01 | 44.80 | 1,517,933 | +0.81(+1.84%) |
Mar 19, 2015 | 44.23 | 44.32 | 43.49 | 43.99 | 1,255,320 | -0.64(-1.43%) |
Mar 18, 2015 | 43.18 | 44.65 | 42.94 | 44.63 | 1,336,450 | +1.14(+2.62%) |
Mar 17, 2015 | 43.36 | 43.74 | 43.06 | 43.49 | 665,098 | -0.17(-0.39%) |
Mar 16, 2015 | 43.23 | 43.67 | 42.89 | 43.66 | 682,626 | +0.44(+1.02%) |
Mar 13, 2015 | 43.42 | 43.57 | 42.75 | 43.22 | 1,124,000 | -0.41(-0.94%) |
Mar 12, 2015 | 43.13 | 43.69 | 42.76 | 43.63 | 1,155,243 | +0.59(+1.37%) |
Mar 11, 2015 | 43.34 | 43.34 | 42.64 | 43.04 | 1,356,510 | -0.31(-0.72%) |
Mar 10, 2015 | 42.82 | 43.65 | 42.73 | 43.35 | 1,914,006 | +0.09(+0.21%) |
Mar 09, 2015 | 43.08 | 43.34 | 42.87 | 43.26 | 927,958 | +0.17(+0.39%) |
Mar 06, 2015 | 43.40 | 44.05 | 42.92 | 43.09 | 1,338,417 | -0.76(-1.73%) |
Mar 05, 2015 | 43.96 | 44.03 | 43.45 | 43.85 | 1,180,031 | +0.07(+0.16%) |
Mar 04, 2015 | 43.75 | 43.99 | 43.14 | 43.78 | 1,134,045 | -0.21(-0.48%) |
Mar 03, 2015 | 44.11 | 44.25 | 43.85 | 43.99 | 1,403,749 | -0.20(-0.45%) |
Mar 02, 2015 | 44.34 | 44.49 | 43.64 | 44.19 | 2,153,319 | -0.15(-0.34%) |
Feb 27, 2015 | 44.55 | 44.86 | 44.16 | 44.34 | 1,564,635 | -0.20(-0.45%) |
Feb 26, 2015 | 44.72 | 44.81 | 44.37 | 44.54 | 1,603,617 | -0.21(-0.47%) |
Feb 25, 2015 | 44.64 | 44.88 | 44.60 | 44.75 | 1,000,288 | +0.24(+0.54%) |
Feb 24, 2015 | 44.31 | 44.71 | 44.15 | 44.51 | 892,143 | +0.31(+0.70%) |
Feb 23, 2015 | 44.43 | 44.43 | 43.78 | 44.20 | 1,173,948 | -0.24(-0.54%) |
Feb 20, 2015 | 43.61 | 44.45 | 43.23 | 44.44 | 1,220,193 | +0.63(+1.44%) |
Feb 19, 2015 | 43.53 | 43.89 | 43.19 | 43.81 | 1,152,488 | -0.01(-0.02%) |
Feb 18, 2015 | 43.23 | 43.98 | 43.16 | 43.82 | 1,383,608 | +0.57(+1.32%) |
Feb 17, 2015 | 43.23 | 43.26 | 42.67 | 43.25 | 1,308,975 | -0.02(-0.05%) |
Feb 13, 2015 | 42.85 | 43.27 | 43.27 | 43.27 | 1,565,000 | +0.71(+1.67%) |
Feb 12, 2015 | 42.18 | 42.58 | 42.13 | 42.56 | 1,416,890 | +0.62(+1.48%) |
Feb 11, 2015 | 41.21 | 42.08 | 41.13 | 41.94 | 1,363,038 | +0.48(+1.16%) |
Feb 10, 2015 | 41.60 | 41.69 | 40.82 | 41.46 | 1,110,670 | +0.02(+0.05%) |
Feb 09, 2015 | 40.82 | 41.59 | 40.82 | 41.44 | 1,249,259 | +0.53(+1.30%) |
Feb 06, 2015 | 40.98 | 41.23 | 40.64 | 40.91 | 1,451,052 | +0.04(+0.10%) |
Feb 05, 2015 | 40.11 | 41.01 | 39.95 | 40.87 | 1,294,480 | +1.07(+2.69%) |
Feb 04, 2015 | 40.79 | 40.79 | 39.40 | 39.80 | 1,948,165 | -1.32(-3.21%) |
Feb 03, 2015 | 40.50 | 41.62 | 40.48 | 41.12 | 2,172,782 | +1.27(+3.19%) |