Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.97 | 41.05 | 40.74 | 40.78 | 29,010,446 | -0.52(-1.25%) |
Apr 29, 2015 | 41.37 | 41.49 | 41.06 | 41.30 | 30,090,606 | -0.58(-1.38%) |
Apr 28, 2015 | 41.82 | 41.93 | 41.62 | 41.88 | 17,661,126 | -0.00(-0.00%) |
Apr 27, 2015 | 41.86 | 41.99 | 41.65 | 41.88 | 28,106,040 | +0.63(+1.52%) |
Apr 24, 2015 | 41.30 | 41.36 | 41.17 | 41.25 | 15,899,797 | +0.06(+0.13%) |
Apr 23, 2015 | 41.01 | 41.35 | 40.97 | 41.20 | 17,155,982 | -0.43(-1.03%) |
Apr 22, 2015 | 41.45 | 41.64 | 41.37 | 41.63 | 22,626,982 | +0.71(+1.73%) |
Apr 21, 2015 | 41.11 | 41.17 | 40.83 | 40.92 | 22,920,260 | +0.87(+2.16%) |
Apr 20, 2015 | 39.83 | 40.20 | 39.78 | 40.05 | 25,654,522 | +0.30(+0.76%) |
Apr 17, 2015 | 39.42 | 39.90 | 39.31 | 39.75 | 52,882,812 | -1.75(-4.21%) |
Apr 16, 2015 | 41.20 | 41.76 | 41.09 | 41.50 | 25,611,030 | +0.71(+1.73%) |
Apr 15, 2015 | 40.60 | 40.83 | 40.49 | 40.79 | 17,446,126 | +0.28(+0.69%) |
Apr 14, 2015 | 40.15 | 40.66 | 40.03 | 40.51 | 25,466,806 | -0.28(-0.68%) |
Apr 13, 2015 | 41.18 | 41.32 | 40.73 | 40.79 | 37,664,424 | +0.44(+1.08%) |
Apr 10, 2015 | 39.91 | 40.46 | 39.78 | 40.35 | 42,944,172 | -0.26(-0.65%) |
Apr 09, 2015 | 39.80 | 40.71 | 39.75 | 40.62 | 63,491,300 | +1.51(+3.86%) |
Apr 08, 2015 | 38.97 | 39.27 | 38.69 | 39.11 | 64,165,972 | +2.26(+6.15%) |
Apr 07, 2015 | 36.95 | 37.10 | 36.82 | 36.84 | 22,432,764 | +0.12(+0.32%) |
Apr 06, 2015 | 36.39 | 36.92 | 36.39 | 36.72 | 17,723,352 | +0.44(+1.23%) |
Apr 02, 2015 | 36.10 | 36.28 | 36.28 | 36.28 | 20,760,452 | +0.37(+1.02%) |
Apr 01, 2015 | 35.28 | 35.95 | 35.72 | 35.91 | 27,769,544 | +0.64(+1.80%) |
Mar 31, 2015 | 35.06 | 35.58 | 35.01 | 35.28 | 23,620,406 | -0.27(-0.76%) |
Mar 30, 2015 | 35.05 | 35.69 | 35.05 | 35.55 | 38,394,432 | +1.30(+3.80%) |
Mar 27, 2015 | 34.24 | 34.38 | 34.17 | 34.24 | 23,732,560 | +0.50(+1.48%) |
Mar 26, 2015 | 33.77 | 33.83 | 33.62 | 33.74 | 17,575,324 | -0.03(-0.09%) |
Mar 25, 2015 | 34.05 | 34.14 | 33.74 | 33.78 | 25,996,218 | -0.39(-1.14%) |
Mar 24, 2015 | 34.06 | 34.21 | 34.04 | 34.17 | 11,872,803 | -0.16(-0.46%) |
Mar 23, 2015 | 34.36 | 34.46 | 34.24 | 34.32 | 14,888,214 | -0.11(-0.32%) |
Mar 20, 2015 | 34.36 | 34.59 | 34.30 | 34.44 | 22,489,908 | +0.15(+0.44%) |
Mar 19, 2015 | 34.35 | 34.41 | 34.10 | 34.28 | 18,778,460 | -0.01(-0.02%) |
Mar 18, 2015 | 33.84 | 34.48 | 33.63 | 34.29 | 30,403,920 | +0.59(+1.74%) |
Mar 17, 2015 | 33.34 | 33.78 | 33.31 | 33.70 | 18,136,836 | +0.14(+0.43%) |
Mar 16, 2015 | 33.51 | 33.60 | 33.43 | 33.56 | 21,202,150 | +0.60(+1.81%) |
Mar 13, 2015 | 33.00 | 33.04 | 32.79 | 32.97 | 13,270,829 | +0.17(+0.51%) |
Mar 12, 2015 | 32.99 | 33.02 | 32.73 | 32.80 | 29,756,312 | +0.33(+1.00%) |
Mar 11, 2015 | 32.46 | 32.56 | 32.35 | 32.47 | 20,212,508 | +0.08(+0.25%) |
Mar 10, 2015 | 32.53 | 32.53 | 32.29 | 32.39 | 38,185,128 | -0.77(-2.32%) |
Mar 09, 2015 | 33.12 | 33.31 | 33.09 | 33.16 | 18,272,108 | +0.38(+1.16%) |
Mar 06, 2015 | 33.00 | 33.03 | 32.66 | 32.78 | 26,474,420 | -0.35(-1.06%) |
Mar 05, 2015 | 33.22 | 33.29 | 33.04 | 33.13 | 18,498,030 | -0.25(-0.76%) |
Mar 04, 2015 | 33.43 | 33.93 | 33.18 | 33.39 | 21,143,298 | -0.54(-1.59%) |
Mar 03, 2015 | 34.01 | 34.03 | 33.82 | 33.93 | 19,954,780 | -0.91(-2.62%) |
Mar 02, 2015 | 34.65 | 34.88 | 34.59 | 34.84 | 14,887,164 | +0.07(+0.21%) |
Feb 27, 2015 | 34.81 | 34.93 | 34.74 | 34.77 | 12,900,889 | -0.01(-0.02%) |
Feb 26, 2015 | 34.76 | 34.82 | 34.69 | 34.78 | 14,665,128 | +0.42(+1.23%) |
Feb 25, 2015 | 34.40 | 34.48 | 34.32 | 34.36 | 13,163,498 | -0.21(-0.60%) |
Feb 24, 2015 | 34.34 | 34.71 | 34.28 | 34.56 | 18,138,454 | +0.42(+1.23%) |
Feb 23, 2015 | 34.32 | 34.36 | 34.07 | 34.14 | 16,393,069 | -0.29(-0.83%) |
Feb 20, 2015 | 34.18 | 34.45 | 34.08 | 34.43 | 18,297,882 | +0.21(+0.63%) |
Feb 19, 2015 | 34.13 | 34.35 | 34.08 | 34.21 | 6,703,802 | -0.03(-0.09%) |
Feb 18, 2015 | 34.25 | 34.36 | 34.10 | 34.24 | 8,772,179 | -0.03(-0.09%) |
Feb 17, 2015 | 34.32 | 34.39 | 34.14 | 34.28 | 12,469,703 | +0.13(+0.37%) |
Feb 13, 2015 | 34.09 | 34.15 | 34.15 | 34.15 | 15,089,117 | +0.21(+0.63%) |
Feb 12, 2015 | 33.81 | 34.01 | 33.75 | 33.93 | 14,330,746 | +0.48(+1.42%) |
Feb 11, 2015 | 33.31 | 33.51 | 33.21 | 33.46 | 15,401,143 | -0.02(-0.05%) |
Feb 10, 2015 | 33.56 | 33.61 | 33.37 | 33.47 | 11,293,168 | +0.15(+0.45%) |
Feb 09, 2015 | 33.35 | 33.52 | 33.27 | 33.32 | 11,452,705 | -0.08(-0.24%) |
Feb 06, 2015 | 33.52 | 33.66 | 33.37 | 33.40 | 17,223,514 | -0.77(-2.26%) |
Feb 05, 2015 | 33.98 | 34.24 | 33.90 | 34.17 | 12,972,754 | -0.11(-0.32%) |
Feb 04, 2015 | 34.61 | 34.78 | 34.26 | 34.28 | 30,621,716 | +0.29(+0.84%) |
Feb 03, 2015 | 33.66 | 34.08 | 33.66 | 34.00 | 28,861,344 | +0.68(+2.03%) |