Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.35 | 43.08 | 42.27 | 42.30 | 74,420,952 | -0.37(-0.86%) |
Apr 29, 2015 | 42.37 | 42.88 | 42.18 | 42.67 | 54,952,964 | -0.08(-0.19%) |
Apr 28, 2015 | 41.55 | 42.80 | 41.48 | 42.75 | 69,825,464 | +0.98(+2.34%) |
Apr 27, 2015 | 41.07 | 41.86 | 41.07 | 41.77 | 68,104,960 | +0.14(+0.33%) |
Apr 24, 2015 | 39.71 | 41.87 | 39.70 | 41.63 | 150,556,768 | +3.94(+10.45%) |
Apr 23, 2015 | 37.30 | 37.93 | 37.22 | 37.69 | 53,188,976 | +0.31(+0.83%) |
Apr 22, 2015 | 37.11 | 37.51 | 37.00 | 37.38 | 28,818,356 | +0.30(+0.82%) |
Apr 21, 2015 | 37.40 | 37.53 | 36.99 | 37.08 | 29,912,040 | -0.23(-0.63%) |
Apr 20, 2015 | 36.29 | 37.54 | 36.25 | 37.31 | 52,959,852 | +1.12(+3.10%) |
Apr 17, 2015 | 36.24 | 36.30 | 35.80 | 36.19 | 48,740,264 | -0.47(-1.29%) |
Apr 16, 2015 | 36.48 | 36.82 | 36.37 | 36.66 | 25,883,188 | -0.08(-0.22%) |
Apr 15, 2015 | 36.32 | 36.93 | 36.25 | 36.75 | 31,440,838 | +0.53(+1.45%) |
Apr 14, 2015 | 36.35 | 36.55 | 36.00 | 36.22 | 27,876,350 | -0.10(-0.26%) |
Apr 13, 2015 | 36.00 | 36.58 | 36.00 | 36.32 | 34,814,268 | +0.03(+0.10%) |
Apr 10, 2015 | 36.20 | 36.48 | 36.01 | 36.28 | 32,221,676 | +0.21(+0.58%) |
Apr 09, 2015 | 35.87 | 36.20 | 35.87 | 36.07 | 29,578,220 | +0.05(+0.14%) |
Apr 08, 2015 | 36.06 | 36.26 | 35.69 | 36.02 | 28,460,122 | -0.10(-0.26%) |
Apr 07, 2015 | 36.19 | 36.45 | 35.93 | 36.12 | 33,126,826 | -0.01(-0.04%) |
Apr 06, 2015 | 35.08 | 36.33 | 34.94 | 36.13 | 45,101,960 | +1.09(+3.11%) |
Apr 02, 2015 | 35.36 | 35.04 | 35.04 | 35.04 | 43,105,776 | -0.37(-1.06%) |
Apr 01, 2015 | 35.31 | 35.45 | 35.06 | 35.41 | 42,388,168 | +0.06(+0.16%) |
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,115,444 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.13 | 35.58 | 35.62 | 40,289,604 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,557,160 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,113,960 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,982,520 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,334,640 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,178,654 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,680,904 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,955,796 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,818,004 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,418,296 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,555,368 | +0.16(+0.43%) |
Mar 13, 2015 | 35.40 | 36.06 | 35.32 | 35.99 | 66,701,356 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,983,064 | -0.83(-2.29%) |
Mar 11, 2015 | 36.80 | 36.85 | 36.39 | 36.51 | 37,043,000 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,027,200 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.27 | 36,919,496 | +0.43(+1.16%) |
Mar 06, 2015 | 37.40 | 37.49 | 36.66 | 36.84 | 41,681,412 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,655,936 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,607,508 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,434,636 | -0.52(-1.37%) |
Mar 02, 2015 | 37.98 | 38.43 | 37.87 | 38.16 | 36,706,988 | +0.03(+0.07%) |
Feb 27, 2015 | 38.38 | 38.44 | 37.97 | 38.13 | 38,874,528 | -0.18(-0.47%) |
Feb 26, 2015 | 38.26 | 38.47 | 38.17 | 38.31 | 30,503,140 | +0.06(+0.15%) |
Feb 25, 2015 | 38.22 | 38.34 | 38.09 | 38.26 | 34,210,112 | -0.09(-0.23%) |
Feb 24, 2015 | 38.40 | 38.53 | 38.20 | 38.34 | 29,056,066 | -0.05(-0.14%) |
Feb 23, 2015 | 38.00 | 38.43 | 37.96 | 38.40 | 37,391,612 | +0.26(+0.67%) |
Feb 20, 2015 | 37.84 | 38.16 | 37.65 | 38.14 | 34,175,456 | +0.31(+0.82%) |
Feb 19, 2015 | 37.55 | 37.85 | 37.44 | 37.83 | 31,735,146 | -0.03(-0.07%) |
Feb 18, 2015 | 37.94 | 38.00 | 37.73 | 37.86 | 31,168,058 | -0.04(-0.11%) |
Feb 17, 2015 | 38.24 | 38.27 | 37.56 | 37.90 | 38,744,728 | +0.02(+0.05%) |
Feb 13, 2015 | 37.46 | 37.88 | 37.88 | 37.88 | 46,628,908 | +0.67(+1.81%) |
Feb 12, 2015 | 36.84 | 37.21 | 36.71 | 37.21 | 38,520,448 | +0.61(+1.68%) |
Feb 11, 2015 | 36.83 | 36.83 | 36.45 | 36.60 | 44,305,540 | -0.19(-0.52%) |
Feb 10, 2015 | 36.91 | 36.93 | 36.42 | 36.79 | 34,357,524 | +0.21(+0.57%) |
Feb 09, 2015 | 36.48 | 36.91 | 36.45 | 36.58 | 36,337,252 | -0.04(-0.12%) |
Feb 06, 2015 | 36.85 | 36.95 | 36.40 | 36.62 | 40,087,816 | -0.03(-0.09%) |
Feb 05, 2015 | 36.46 | 36.82 | 36.14 | 36.66 | 42,321,056 | +0.53(+1.46%) |
Feb 04, 2015 | 36.22 | 36.44 | 35.92 | 36.13 | 48,183,560 | +0.21(+0.58%) |
Feb 03, 2015 | 35.95 | 36.21 | 35.44 | 35.92 | 60,310,496 | +0.28(+0.78%) |