Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.36 | 40.77 | 40.15 | 40.42 | 7,182,734 | -0.02(-0.04%) |
Apr 29, 2015 | 40.89 | 40.90 | 39.75 | 40.43 | 13,713,923 | -1.90(-4.50%) |
Apr 28, 2015 | 41.69 | 42.64 | 41.66 | 42.34 | 8,082,588 | +0.69(+1.65%) |
Apr 27, 2015 | 42.42 | 42.57 | 41.46 | 41.65 | 5,099,724 | -0.58(-1.38%) |
Apr 24, 2015 | 42.51 | 43.10 | 42.18 | 42.23 | 5,542,676 | +0.10(+0.24%) |
Apr 23, 2015 | 41.88 | 42.66 | 41.27 | 42.13 | 11,493,263 | -0.97(-2.25%) |
Apr 22, 2015 | 42.46 | 43.29 | 42.22 | 43.10 | 6,242,011 | +0.73(+1.71%) |
Apr 21, 2015 | 43.16 | 43.30 | 42.08 | 42.37 | 7,927,518 | -0.69(-1.60%) |
Apr 20, 2015 | 42.50 | 43.76 | 42.45 | 43.06 | 7,364,463 | +0.90(+2.14%) |
Apr 17, 2015 | 42.56 | 43.15 | 41.77 | 42.16 | 7,718,693 | -0.81(-1.89%) |
Apr 16, 2015 | 43.38 | 43.68 | 42.81 | 42.97 | 6,239,602 | -0.42(-0.97%) |
Apr 15, 2015 | 42.54 | 43.80 | 42.07 | 43.39 | 8,870,041 | +0.74(+1.74%) |
Apr 14, 2015 | 42.83 | 43.18 | 42.21 | 42.65 | 10,850,363 | -1.72(-3.88%) |
Apr 13, 2015 | 45.04 | 45.09 | 44.15 | 44.37 | 5,564,634 | -0.95(-2.09%) |
Apr 10, 2015 | 45.40 | 45.42 | 44.84 | 45.32 | 7,494,675 | -0.21(-0.45%) |
Apr 09, 2015 | 44.03 | 45.78 | 44.02 | 45.52 | 14,306,588 | +2.01(+4.62%) |
Apr 08, 2015 | 43.41 | 44.02 | 42.61 | 43.51 | 7,985,466 | +0.70(+1.64%) |
Apr 07, 2015 | 43.35 | 43.51 | 42.78 | 42.81 | 3,507,842 | -0.64(-1.48%) |
Apr 06, 2015 | 42.89 | 43.69 | 42.53 | 43.45 | 3,729,982 | +0.52(+1.21%) |
Apr 02, 2015 | 42.11 | 42.93 | 42.93 | 42.93 | 4,602,901 | +0.92(+2.18%) |
Apr 01, 2015 | 42.25 | 42.53 | 41.33 | 42.01 | 6,384,324 | -0.05(-0.13%) |
Mar 31, 2015 | 42.20 | 43.21 | 41.96 | 42.07 | 6,668,012 | -0.19(-0.45%) |
Mar 30, 2015 | 42.05 | 42.46 | 41.27 | 42.26 | 4,327,033 | +0.41(+0.99%) |
Mar 27, 2015 | 42.05 | 42.24 | 41.66 | 41.85 | 4,000,468 | +0.05(+0.11%) |
Mar 26, 2015 | 42.17 | 42.30 | 41.73 | 41.80 | 4,526,104 | -0.34(-0.80%) |
Mar 25, 2015 | 42.73 | 42.75 | 42.06 | 42.14 | 4,533,695 | -0.43(-1.01%) |
Mar 24, 2015 | 42.72 | 43.14 | 42.37 | 42.57 | 7,618,857 | -0.22(-0.52%) |
Mar 23, 2015 | 42.79 | 43.85 | 42.27 | 42.79 | 5,674,331 | -0.05(-0.11%) |
Mar 20, 2015 | 43.39 | 43.56 | 42.65 | 42.83 | 8,345,601 | -0.11(-0.25%) |
Mar 19, 2015 | 41.53 | 42.98 | 41.46 | 42.94 | 10,894,196 | +1.55(+3.75%) |
Mar 18, 2015 | 39.89 | 41.50 | 39.65 | 41.39 | 8,655,867 | +1.10(+2.74%) |
Mar 17, 2015 | 40.45 | 41.00 | 40.16 | 40.29 | 6,911,523 | +0.32(+0.81%) |
Mar 16, 2015 | 39.40 | 40.78 | 38.77 | 39.96 | 10,357,714 | +0.41(+1.03%) |
Mar 13, 2015 | 39.09 | 39.65 | 38.90 | 39.55 | 6,903,431 | +0.34(+0.87%) |
Mar 12, 2015 | 38.96 | 39.27 | 38.74 | 39.21 | 10,938,177 | +0.38(+0.97%) |
Mar 11, 2015 | 39.78 | 39.98 | 38.70 | 38.84 | 9,630,891 | -0.83(-2.09%) |
Mar 10, 2015 | 39.73 | 40.07 | 39.47 | 39.67 | 10,456,402 | -0.96(-2.36%) |
Mar 09, 2015 | 41.64 | 41.83 | 40.22 | 40.63 | 10,092,530 | -0.98(-2.36%) |
Mar 06, 2015 | 42.32 | 42.53 | 41.56 | 41.61 | 7,087,746 | -0.96(-2.25%) |
Mar 05, 2015 | 43.00 | 43.20 | 42.22 | 42.57 | 5,546,789 | -0.48(-1.12%) |
Mar 04, 2015 | 42.70 | 43.06 | 41.64 | 43.05 | 8,287,478 | -0.18(-0.42%) |
Mar 03, 2015 | 43.35 | 44.01 | 43.16 | 43.23 | 5,774,956 | +0.11(+0.26%) |
Mar 02, 2015 | 42.79 | 43.42 | 42.46 | 43.12 | 5,409,014 | +0.14(+0.33%) |
Feb 27, 2015 | 42.66 | 43.23 | 42.55 | 42.97 | 5,631,806 | +0.15(+0.35%) |
Feb 26, 2015 | 42.21 | 43.35 | 42.21 | 42.82 | 8,469,680 | +0.30(+0.71%) |
Feb 25, 2015 | 41.79 | 42.60 | 41.16 | 42.52 | 12,511,481 | +0.11(+0.27%) |
Feb 24, 2015 | 43.05 | 43.28 | 42.26 | 42.41 | 12,050,294 | -1.93(-4.36%) |
Feb 23, 2015 | 44.82 | 44.95 | 44.01 | 44.34 | 7,089,185 | -1.24(-2.72%) |
Feb 20, 2015 | 45.79 | 45.88 | 45.34 | 45.58 | 3,364,448 | -0.09(-0.20%) |
Feb 19, 2015 | 45.69 | 45.99 | 45.58 | 45.67 | 3,609,329 | -0.07(-0.15%) |
Feb 18, 2015 | 45.56 | 45.96 | 45.21 | 45.74 | 5,151,502 | +0.10(+0.22%) |
Feb 17, 2015 | 45.57 | 46.52 | 45.10 | 45.64 | 10,250,586 | +0.00(+0.00%) |
Feb 13, 2015 | 44.55 | 45.64 | 45.64 | 45.64 | 12,589,632 | +1.29(+2.91%) |
Feb 12, 2015 | 43.02 | 44.40 | 43.00 | 44.35 | 6,676,334 | +1.47(+3.44%) |
Feb 11, 2015 | 43.43 | 43.43 | 42.63 | 42.88 | 5,586,641 | -0.66(-1.51%) |
Feb 10, 2015 | 42.51 | 43.71 | 42.31 | 43.53 | 7,164,168 | +1.45(+3.45%) |
Feb 09, 2015 | 41.50 | 42.29 | 41.21 | 42.08 | 4,428,275 | +0.26(+0.63%) |
Feb 06, 2015 | 42.88 | 42.96 | 41.64 | 41.82 | 6,143,096 | -0.53(-1.25%) |
Feb 05, 2015 | 42.16 | 42.46 | 41.74 | 42.35 | 6,476,873 | +0.50(+1.19%) |
Feb 04, 2015 | 43.07 | 43.24 | 41.75 | 41.85 | 10,054,682 | -1.75(-4.02%) |
Feb 03, 2015 | 41.96 | 43.78 | 41.88 | 43.60 | 10,198,433 | +1.84(+4.39%) |