Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.48 | 45.58 | 45.01 | 45.04 | 3,096,417 | -0.51(-1.13%) |
Apr 29, 2015 | 45.36 | 45.74 | 45.30 | 45.56 | 2,827,612 | -0.06(-0.14%) |
Apr 28, 2015 | 46.21 | 46.41 | 45.40 | 45.62 | 3,697,982 | -0.46(-0.99%) |
Apr 27, 2015 | 46.02 | 46.20 | 45.57 | 46.08 | 3,463,054 | +0.22(+0.47%) |
Apr 24, 2015 | 46.00 | 46.31 | 45.74 | 45.86 | 3,068,018 | +0.22(+0.49%) |
Apr 23, 2015 | 45.26 | 45.84 | 44.99 | 45.64 | 3,743,093 | +0.58(+1.28%) |
Apr 22, 2015 | 44.68 | 45.64 | 44.48 | 45.06 | 9,413,086 | +0.41(+0.92%) |
Apr 21, 2015 | 45.23 | 46.30 | 44.55 | 44.65 | 19,306,796 | -4.85(-9.79%) |
Apr 20, 2015 | 48.87 | 49.55 | 48.83 | 49.50 | 4,270,854 | +0.94(+1.93%) |
Apr 17, 2015 | 49.13 | 49.15 | 48.31 | 48.56 | 3,107,454 | -0.89(-1.80%) |
Apr 16, 2015 | 49.39 | 49.63 | 48.99 | 49.45 | 2,842,144 | +0.01(+0.02%) |
Apr 15, 2015 | 49.83 | 49.89 | 49.34 | 49.44 | 2,512,033 | -0.38(-0.76%) |
Apr 14, 2015 | 49.73 | 49.98 | 49.03 | 49.82 | 1,725,703 | -0.22(-0.43%) |
Apr 13, 2015 | 50.18 | 50.42 | 49.93 | 50.04 | 1,762,530 | -0.06(-0.11%) |
Apr 10, 2015 | 50.20 | 50.45 | 49.90 | 50.09 | 2,073,659 | -0.06(-0.13%) |
Apr 09, 2015 | 49.71 | 50.21 | 49.67 | 50.16 | 2,231,644 | +0.21(+0.42%) |
Apr 08, 2015 | 49.51 | 50.11 | 49.51 | 49.95 | 3,461,192 | +0.75(+1.51%) |
Apr 07, 2015 | 49.18 | 49.60 | 49.01 | 49.20 | 2,658,556 | -0.17(-0.34%) |
Apr 06, 2015 | 48.70 | 49.64 | 48.52 | 49.37 | 3,373,378 | +0.45(+0.92%) |
Apr 02, 2015 | 48.24 | 48.92 | 48.92 | 48.92 | 1,803,116 | +0.62(+1.28%) |
Apr 01, 2015 | 48.64 | 48.96 | 48.07 | 48.30 | 2,162,948 | -0.37(-0.76%) |
Mar 31, 2015 | 48.43 | 48.79 | 48.42 | 48.67 | 1,989,114 | -0.01(-0.02%) |
Mar 30, 2015 | 48.06 | 48.85 | 47.95 | 48.68 | 2,355,171 | +1.03(+2.17%) |
Mar 27, 2015 | 47.92 | 48.27 | 47.54 | 47.65 | 2,405,660 | -0.42(-0.87%) |
Mar 26, 2015 | 47.92 | 48.28 | 48.30 | 48.06 | 1,496,532 | -0.23(-0.48%) |
Mar 25, 2015 | 49.55 | 49.80 | 48.30 | 48.30 | 1,782,062 | -0.52(-1.07%) |
Mar 24, 2015 | 49.32 | 49.44 | 48.82 | 48.82 | 1,281,692 | -0.66(-1.33%) |
Mar 23, 2015 | 49.53 | 49.99 | 49.35 | 49.47 | 2,807,015 | -0.16(-0.32%) |
Mar 20, 2015 | 49.23 | 49.75 | 49.09 | 49.63 | 5,618,846 | +0.61(+1.24%) |
Mar 19, 2015 | 48.66 | 49.23 | 48.66 | 49.03 | 1,779,411 | +0.22(+0.46%) |
Mar 18, 2015 | 47.88 | 49.17 | 47.29 | 48.80 | 3,079,567 | +0.92(+1.92%) |
Mar 17, 2015 | 47.30 | 48.07 | 47.30 | 47.88 | 3,100,292 | +0.41(+0.86%) |
Mar 16, 2015 | 47.27 | 47.52 | 47.08 | 47.47 | 2,815,515 | +0.35(+0.75%) |
Mar 13, 2015 | 48.25 | 48.26 | 46.67 | 47.12 | 7,985,537 | -1.64(-3.37%) |
Mar 12, 2015 | 50.07 | 50.28 | 48.29 | 48.76 | 5,591,928 | -1.05(-2.11%) |
Mar 11, 2015 | 50.00 | 50.26 | 49.81 | 49.81 | 2,430,137 | -0.04(-0.08%) |
Mar 10, 2015 | 49.96 | 50.24 | 49.67 | 49.85 | 1,775,211 | -0.54(-1.07%) |
Mar 09, 2015 | 49.70 | 50.51 | 49.11 | 50.39 | 2,551,751 | +0.66(+1.32%) |
Mar 06, 2015 | 50.28 | 50.69 | 49.65 | 49.73 | 3,287,449 | -0.75(-1.49%) |
Mar 05, 2015 | 50.44 | 50.76 | 50.25 | 50.48 | 1,311,623 | +0.13(+0.25%) |
Mar 04, 2015 | 51.13 | 51.41 | 50.09 | 50.36 | 1,447,017 | -1.05(-2.04%) |
Mar 03, 2015 | 52.05 | 52.05 | 51.33 | 51.41 | 1,581,757 | -0.74(-1.41%) |
Mar 02, 2015 | 50.93 | 52.25 | 50.88 | 52.14 | 2,838,157 | +1.20(+2.36%) |
Feb 27, 2015 | 51.33 | 51.63 | 50.89 | 50.94 | 1,753,423 | -0.22(-0.42%) |
Feb 26, 2015 | 50.82 | 51.29 | 50.76 | 51.16 | 2,294,879 | +0.38(+0.76%) |
Feb 25, 2015 | 49.76 | 50.80 | 49.75 | 50.77 | 2,109,499 | +0.87(+1.73%) |
Feb 24, 2015 | 50.00 | 50.06 | 49.58 | 49.91 | 2,843,249 | -0.09(-0.18%) |
Feb 23, 2015 | 50.65 | 50.79 | 49.88 | 50.00 | 2,324,627 | -0.87(-1.72%) |
Feb 20, 2015 | 50.43 | 51.13 | 50.08 | 50.87 | 1,827,758 | +0.09(+0.17%) |
Feb 19, 2015 | 50.69 | 51.01 | 50.47 | 50.78 | 956,861 | +0.09(+0.17%) |
Feb 18, 2015 | 51.24 | 51.41 | 50.63 | 50.69 | 1,859,378 | -0.85(-1.65%) |
Feb 17, 2015 | 51.27 | 51.78 | 51.00 | 51.54 | 1,282,730 | +0.34(+0.66%) |
Feb 13, 2015 | 50.41 | 51.21 | 51.21 | 51.21 | 1,475,163 | +0.91(+1.80%) |
Feb 12, 2015 | 50.17 | 50.32 | 49.74 | 50.30 | 2,157,802 | +0.26(+0.51%) |
Feb 11, 2015 | 50.65 | 51.02 | 49.92 | 50.04 | 2,295,607 | -0.84(-1.65%) |
Feb 10, 2015 | 51.11 | 51.32 | 50.24 | 50.88 | 1,544,926 | +0.02(+0.03%) |
Feb 09, 2015 | 50.91 | 51.50 | 50.82 | 50.87 | 1,676,904 | -0.33(-0.65%) |
Feb 06, 2015 | 50.55 | 51.32 | 50.45 | 51.20 | 1,970,971 | +0.85(+1.69%) |
Feb 05, 2015 | 50.24 | 50.68 | 50.21 | 50.35 | 1,534,856 | +0.30(+0.61%) |
Feb 04, 2015 | 50.33 | 50.59 | 49.96 | 50.04 | 1,601,017 | -0.58(-1.15%) |
Feb 03, 2015 | 49.64 | 50.66 | 49.60 | 50.63 | 1,729,208 | +1.44(+2.93%) |