Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.36 | 50.73 | 49.38 | 49.88 | 3,570,104 | -0.28(-0.56%) |
Apr 29, 2015 | 48.68 | 50.61 | 48.22 | 50.16 | 2,781,698 | +1.32(+2.70%) |
Apr 28, 2015 | 48.37 | 48.97 | 48.00 | 48.85 | 2,491,096 | +0.30(+0.62%) |
Apr 27, 2015 | 49.15 | 49.74 | 48.47 | 48.54 | 3,608,631 | +0.93(+1.96%) |
Apr 24, 2015 | 48.01 | 48.35 | 47.24 | 47.61 | 2,387,367 | -0.58(-1.21%) |
Apr 23, 2015 | 46.95 | 48.44 | 46.05 | 48.19 | 4,508,584 | +1.15(+2.45%) |
Apr 22, 2015 | 46.04 | 47.31 | 46.04 | 47.04 | 4,275,747 | +0.95(+2.05%) |
Apr 21, 2015 | 47.49 | 47.80 | 45.86 | 46.09 | 3,760,340 | -1.27(-2.67%) |
Apr 20, 2015 | 47.55 | 48.33 | 47.28 | 47.36 | 2,724,536 | +0.25(+0.53%) |
Apr 17, 2015 | 48.31 | 48.31 | 46.86 | 47.11 | 3,293,718 | -1.37(-2.82%) |
Apr 16, 2015 | 49.44 | 49.85 | 48.28 | 48.48 | 3,357,356 | -1.20(-2.41%) |
Apr 15, 2015 | 48.62 | 50.06 | 48.05 | 49.68 | 4,065,756 | +1.25(+2.59%) |
Apr 14, 2015 | 46.38 | 48.49 | 46.38 | 48.42 | 4,955,586 | +2.35(+5.11%) |
Apr 13, 2015 | 46.77 | 47.10 | 45.96 | 46.07 | 3,320,457 | -0.68(-1.46%) |
Apr 10, 2015 | 47.43 | 47.43 | 46.38 | 46.75 | 2,589,431 | -0.54(-1.15%) |
Apr 09, 2015 | 45.87 | 47.51 | 45.87 | 47.30 | 3,319,937 | +1.70(+3.72%) |
Apr 08, 2015 | 46.82 | 47.36 | 45.53 | 45.60 | 2,950,668 | -1.11(-2.38%) |
Apr 07, 2015 | 46.66 | 47.55 | 46.02 | 46.72 | 3,209,118 | +0.11(+0.23%) |
Apr 06, 2015 | 44.72 | 46.89 | 44.41 | 46.61 | 4,465,861 | +2.32(+5.24%) |
Apr 02, 2015 | 43.36 | 44.28 | 44.28 | 44.28 | 3,694,059 | +0.65(+1.48%) |
Apr 01, 2015 | 43.78 | 44.18 | 43.32 | 43.64 | 3,935,703 | +0.09(+0.21%) |
Mar 31, 2015 | 43.58 | 44.04 | 43.14 | 43.55 | 2,785,545 | -0.42(-0.96%) |
Mar 30, 2015 | 43.90 | 44.35 | 43.14 | 43.97 | 4,055,635 | +0.47(+1.07%) |
Mar 27, 2015 | 43.84 | 43.85 | 43.07 | 43.50 | 2,566,005 | -0.71(-1.61%) |
Mar 26, 2015 | 44.91 | 45.14 | 43.73 | 44.21 | 3,257,115 | +0.03(+0.06%) |
Mar 25, 2015 | 43.87 | 44.62 | 43.41 | 44.19 | 3,342,078 | +0.60(+1.38%) |
Mar 24, 2015 | 43.87 | 44.11 | 42.68 | 43.59 | 3,779,236 | -0.24(-0.55%) |
Mar 23, 2015 | 43.61 | 44.58 | 43.50 | 43.83 | 3,430,915 | +0.22(+0.51%) |
Mar 20, 2015 | 43.03 | 43.61 | 42.73 | 43.61 | 12,122,147 | +1.35(+3.19%) |
Mar 19, 2015 | 42.08 | 42.33 | 41.48 | 42.26 | 2,891,287 | -0.57(-1.33%) |
Mar 18, 2015 | 40.72 | 43.22 | 40.29 | 42.83 | 3,230,725 | +1.86(+4.54%) |
Mar 17, 2015 | 40.53 | 41.14 | 40.34 | 40.96 | 2,512,433 | -0.05(-0.12%) |
Mar 16, 2015 | 39.64 | 41.05 | 39.01 | 41.01 | 5,528,662 | +1.04(+2.59%) |
Mar 13, 2015 | 40.06 | 40.13 | 39.02 | 39.98 | 3,597,838 | -0.50(-1.23%) |
Mar 12, 2015 | 41.67 | 41.67 | 40.26 | 40.48 | 3,192,848 | -0.79(-1.91%) |
Mar 11, 2015 | 41.30 | 41.35 | 40.54 | 41.26 | 3,657,721 | +0.11(+0.26%) |
Mar 10, 2015 | 41.39 | 41.96 | 41.12 | 41.16 | 3,321,461 | -0.91(-2.17%) |
Mar 09, 2015 | 42.73 | 43.09 | 41.68 | 42.07 | 3,064,690 | -0.91(-2.11%) |
Mar 06, 2015 | 43.22 | 43.88 | 42.90 | 42.98 | 3,051,954 | -0.60(-1.38%) |
Mar 05, 2015 | 42.40 | 43.65 | 41.67 | 43.58 | 2,574,557 | +0.95(+2.24%) |
Mar 04, 2015 | 42.95 | 43.07 | 41.65 | 42.63 | 3,344,868 | -0.45(-1.04%) |
Mar 03, 2015 | 42.08 | 43.30 | 41.77 | 43.07 | 2,869,066 | +1.04(+2.47%) |
Mar 02, 2015 | 42.90 | 42.71 | 41.53 | 42.04 | 3,611,482 | -0.86(-2.01%) |
Feb 27, 2015 | 42.52 | 43.18 | 42.51 | 42.90 | 3,018,854 | +0.55(+1.30%) |
Feb 26, 2015 | 43.01 | 43.31 | 42.17 | 42.35 | 3,540,314 | -0.93(-2.14%) |
Feb 25, 2015 | 43.29 | 43.55 | 42.03 | 43.28 | 3,669,610 | +0.22(+0.52%) |
Feb 24, 2015 | 43.64 | 43.81 | 42.33 | 43.06 | 3,707,220 | -0.19(-0.44%) |
Feb 23, 2015 | 43.91 | 44.18 | 42.83 | 43.25 | 4,375,049 | -1.36(-3.05%) |
Feb 20, 2015 | 45.02 | 45.26 | 44.17 | 44.61 | 2,320,465 | -0.33(-0.73%) |
Feb 19, 2015 | 43.85 | 45.77 | 43.71 | 44.94 | 3,449,397 | -0.31(-0.68%) |
Feb 18, 2015 | 44.55 | 45.29 | 44.11 | 45.24 | 3,218,628 | -0.27(-0.59%) |
Feb 17, 2015 | 44.19 | 45.77 | 43.55 | 45.51 | 3,760,295 | +1.00(+2.24%) |
Feb 13, 2015 | 42.99 | 44.51 | 44.51 | 44.51 | 3,993,860 | +2.32(+5.49%) |
Feb 12, 2015 | 42.52 | 43.34 | 42.05 | 42.20 | 2,861,127 | +0.42(+1.00%) |
Feb 11, 2015 | 41.04 | 42.10 | 40.79 | 41.78 | 3,120,503 | -0.23(-0.54%) |
Feb 10, 2015 | 43.65 | 43.65 | 41.37 | 42.01 | 6,476,628 | -2.05(-4.64%) |
Feb 09, 2015 | 43.53 | 44.50 | 43.40 | 44.05 | 4,410,736 | +0.99(+2.29%) |
Feb 06, 2015 | 42.82 | 43.50 | 42.01 | 43.07 | 4,308,916 | +0.60(+1.40%) |
Feb 05, 2015 | 42.36 | 42.62 | 41.16 | 42.47 | 5,377,090 | +0.86(+2.07%) |
Feb 04, 2015 | 41.81 | 43.33 | 40.65 | 41.61 | 7,946,984 | -1.35(-3.14%) |
Feb 03, 2015 | 41.56 | 43.10 | 41.40 | 42.96 | 8,912,120 | +2.63(+6.51%) |