Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.30 | 43.55 | 42.90 | 43.13 | 17,968,188 | -0.09(-0.20%) |
Apr 29, 2015 | 42.97 | 43.76 | 42.89 | 43.22 | 23,739,558 | -0.22(-0.50%) |
Apr 28, 2015 | 41.35 | 43.80 | 42.89 | 43.44 | 47,958,604 | +2.09(+5.04%) |
Apr 27, 2015 | 41.88 | 42.02 | 41.19 | 41.35 | 14,626,362 | -0.36(-0.87%) |
Apr 24, 2015 | 41.89 | 42.14 | 41.65 | 41.71 | 10,862,509 | +0.07(+0.16%) |
Apr 23, 2015 | 41.66 | 41.89 | 41.30 | 41.65 | 11,519,527 | -0.13(-0.31%) |
Apr 22, 2015 | 41.68 | 41.92 | 41.51 | 41.78 | 10,928,890 | +0.02(+0.05%) |
Apr 21, 2015 | 42.01 | 42.02 | 41.58 | 41.76 | 12,780,571 | +0.04(+0.09%) |
Apr 20, 2015 | 41.64 | 42.00 | 41.56 | 41.72 | 13,754,456 | +0.53(+1.28%) |
Apr 17, 2015 | 41.53 | 41.54 | 40.97 | 41.19 | 16,105,426 | -0.70(-1.66%) |
Apr 16, 2015 | 42.16 | 42.29 | 41.81 | 41.89 | 8,850,519 | -0.44(-1.04%) |
Apr 15, 2015 | 42.05 | 42.69 | 42.05 | 42.33 | 16,720,579 | +0.50(+1.19%) |
Apr 14, 2015 | 41.24 | 42.00 | 41.00 | 41.83 | 20,238,078 | +0.75(+1.82%) |
Apr 13, 2015 | 41.34 | 41.54 | 40.92 | 41.08 | 14,472,685 | -0.38(-0.91%) |
Apr 10, 2015 | 41.31 | 41.75 | 40.79 | 41.46 | 21,413,638 | -0.13(-0.31%) |
Apr 09, 2015 | 41.44 | 41.81 | 41.36 | 41.59 | 16,578,556 | +0.20(+0.49%) |
Apr 08, 2015 | 41.94 | 42.04 | 41.29 | 41.39 | 18,723,168 | -0.20(-0.49%) |
Apr 07, 2015 | 41.76 | 41.92 | 41.50 | 41.59 | 12,812,001 | +0.18(+0.44%) |
Apr 06, 2015 | 41.23 | 41.52 | 41.07 | 41.41 | 17,466,756 | +0.06(+0.14%) |
Apr 02, 2015 | 41.28 | 41.35 | 41.35 | 41.35 | 10,471,732 | +0.17(+0.42%) |
Apr 01, 2015 | 41.47 | 41.51 | 40.71 | 41.18 | 17,552,912 | -0.45(-1.08%) |
Mar 31, 2015 | 42.14 | 42.23 | 41.63 | 41.63 | 14,441,816 | -0.62(-1.47%) |
Mar 30, 2015 | 42.18 | 42.18 | 42.11 | 42.25 | 11,307,776 | +0.43(+1.02%) |
Mar 27, 2015 | 41.88 | 42.17 | 41.79 | 41.82 | 11,769,730 | +0.11(+0.26%) |
Mar 26, 2015 | 42.03 | 42.14 | 41.58 | 41.71 | 14,613,388 | -0.48(-1.13%) |
Mar 25, 2015 | 43.09 | 43.24 | 42.13 | 42.19 | 19,384,862 | -0.27(-0.63%) |
Mar 24, 2015 | 43.02 | 43.23 | 42.37 | 42.46 | 18,027,732 | -0.07(-0.17%) |
Mar 23, 2015 | 42.29 | 42.83 | 42.03 | 42.53 | 14,717,822 | +0.11(+0.26%) |
Mar 20, 2015 | 42.18 | 42.63 | 41.83 | 42.42 | 36,059,660 | +0.27(+0.64%) |
Mar 19, 2015 | 41.59 | 42.25 | 41.30 | 42.16 | 19,961,516 | +0.41(+0.97%) |
Mar 18, 2015 | 40.84 | 41.98 | 40.71 | 41.75 | 20,613,954 | +0.85(+2.09%) |
Mar 17, 2015 | 41.20 | 41.20 | 40.73 | 40.89 | 13,807,595 | -0.47(-1.14%) |
Mar 16, 2015 | 40.97 | 41.51 | 40.97 | 41.37 | 15,907,905 | +0.67(+1.64%) |
Mar 13, 2015 | 40.58 | 40.87 | 40.29 | 40.70 | 18,051,766 | +0.02(+0.05%) |
Mar 12, 2015 | 40.42 | 40.71 | 40.31 | 40.68 | 17,886,886 | +0.41(+1.01%) |
Mar 11, 2015 | 41.30 | 41.30 | 40.21 | 40.27 | 21,805,558 | -0.37(-0.92%) |
Mar 10, 2015 | 40.91 | 41.08 | 40.58 | 40.65 | 18,269,962 | -0.49(-1.19%) |
Mar 09, 2015 | 40.83 | 41.21 | 40.44 | 41.13 | 11,612,379 | +0.30(+0.74%) |
Mar 06, 2015 | 41.56 | 41.57 | 40.75 | 40.83 | 15,402,376 | -0.82(-1.97%) |
Mar 05, 2015 | 41.73 | 41.87 | 41.52 | 41.65 | 16,047,986 | +0.07(+0.17%) |
Mar 04, 2015 | 41.96 | 42.13 | 41.44 | 41.58 | 18,562,102 | -0.33(-0.79%) |
Mar 03, 2015 | 42.13 | 42.17 | 41.64 | 41.91 | 11,485,786 | -0.17(-0.41%) |
Mar 02, 2015 | 42.05 | 42.31 | 41.87 | 42.08 | 13,456,623 | +0.03(+0.07%) |
Feb 27, 2015 | 42.31 | 42.43 | 42.02 | 42.05 | 18,179,848 | -0.30(-0.71%) |
Feb 26, 2015 | 42.14 | 42.49 | 42.14 | 42.36 | 15,992,455 | +0.34(+0.80%) |
Feb 25, 2015 | 42.00 | 42.36 | 41.72 | 42.02 | 11,769,947 | +0.09(+0.22%) |
Feb 24, 2015 | 42.02 | 42.07 | 41.70 | 41.92 | 10,738,050 | +0.04(+0.10%) |
Feb 23, 2015 | 41.95 | 42.15 | 41.79 | 41.88 | 11,957,430 | -0.04(-0.09%) |
Feb 20, 2015 | 41.77 | 42.01 | 41.47 | 41.92 | 16,154,294 | +0.04(+0.09%) |
Feb 19, 2015 | 42.28 | 42.38 | 41.53 | 41.88 | 13,691,394 | -0.36(-0.85%) |
Feb 18, 2015 | 42.15 | 42.39 | 41.83 | 42.24 | 14,663,875 | +0.01(+0.02%) |
Feb 17, 2015 | 42.20 | 42.36 | 42.17 | 42.23 | 14,180,846 | -0.01(-0.03%) |
Feb 13, 2015 | 42.31 | 42.25 | 42.25 | 42.25 | 10,996,075 | -0.05(-0.12%) |
Feb 12, 2015 | 42.38 | 42.46 | 42.09 | 42.30 | 10,033,345 | +0.10(+0.24%) |
Feb 11, 2015 | 42.21 | 42.36 | 41.95 | 42.20 | 14,594,506 | -0.08(-0.19%) |
Feb 10, 2015 | 42.38 | 42.63 | 42.22 | 42.28 | 13,278,407 | +0.37(+0.89%) |
Feb 09, 2015 | 42.13 | 42.38 | 41.62 | 41.90 | 13,939,970 | -0.33(-0.78%) |
Feb 06, 2015 | 42.46 | 42.94 | 42.08 | 42.23 | 13,732,061 | -0.27(-0.64%) |
Feb 05, 2015 | 42.58 | 42.64 | 42.03 | 42.51 | 17,581,778 | +0.09(+0.20%) |
Feb 04, 2015 | 43.08 | 43.10 | 41.91 | 42.42 | 27,027,722 | -1.42(-3.23%) |
Feb 03, 2015 | 43.74 | 43.86 | 43.06 | 43.84 | 15,976,050 | +0.10(+0.23%) |