Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.44 | 41.72 | 41.16 | 41.24 | 4,964,818 | -0.29(-0.70%) |
Apr 29, 2015 | 42.88 | 43.32 | 41.33 | 41.53 | 6,773,112 | -2.16(-4.94%) |
Apr 28, 2015 | 43.58 | 43.87 | 43.39 | 43.69 | 2,123,477 | +0.15(+0.34%) |
Apr 27, 2015 | 44.08 | 44.08 | 43.44 | 43.54 | 2,243,726 | -0.31(-0.70%) |
Apr 24, 2015 | 43.83 | 43.93 | 43.52 | 43.85 | 4,797,962 | -0.02(-0.04%) |
Apr 23, 2015 | 43.71 | 43.97 | 43.68 | 43.87 | 4,880,839 | +0.06(+0.13%) |
Apr 22, 2015 | 43.97 | 44.27 | 43.47 | 43.81 | 4,256,599 | -0.19(-0.44%) |
Apr 21, 2015 | 44.22 | 44.43 | 43.92 | 44.00 | 5,000,156 | -0.15(-0.34%) |
Apr 20, 2015 | 44.27 | 44.50 | 44.13 | 44.15 | 3,323,801 | +0.12(+0.26%) |
Apr 17, 2015 | 44.64 | 44.82 | 43.92 | 44.03 | 3,434,304 | -0.92(-2.06%) |
Apr 16, 2015 | 45.02 | 45.09 | 44.66 | 44.96 | 2,469,407 | -0.22(-0.48%) |
Apr 15, 2015 | 45.27 | 45.50 | 45.15 | 45.17 | 1,481,619 | +0.01(+0.02%) |
Apr 14, 2015 | 45.57 | 45.60 | 45.09 | 45.17 | 2,362,821 | -0.50(-1.09%) |
Apr 13, 2015 | 45.80 | 45.93 | 45.58 | 45.66 | 3,126,187 | -0.25(-0.54%) |
Apr 10, 2015 | 45.94 | 46.57 | 45.79 | 45.91 | 5,369,212 | +0.14(+0.31%) |
Apr 09, 2015 | 45.52 | 45.91 | 45.32 | 45.77 | 4,930,620 | +0.30(+0.66%) |
Apr 08, 2015 | 45.60 | 45.87 | 45.45 | 45.47 | 4,635,375 | -0.11(-0.24%) |
Apr 07, 2015 | 45.36 | 45.71 | 45.26 | 45.58 | 2,429,687 | +0.16(+0.35%) |
Apr 06, 2015 | 44.87 | 45.57 | 44.76 | 45.42 | 4,015,929 | +0.54(+1.21%) |
Apr 02, 2015 | 44.71 | 44.88 | 44.88 | 44.88 | 1,683,088 | +0.21(+0.47%) |
Apr 01, 2015 | 45.17 | 45.28 | 44.61 | 44.67 | 2,475,609 | -0.48(-1.07%) |
Mar 31, 2015 | 44.87 | 45.30 | 44.82 | 45.16 | 2,806,881 | +0.18(+0.41%) |
Mar 30, 2015 | 44.60 | 45.16 | 44.57 | 44.97 | 1,904,632 | +0.51(+1.14%) |
Mar 27, 2015 | 44.45 | 44.71 | 44.45 | 44.47 | 1,910,501 | +0.00(+0.00%) |
Mar 26, 2015 | 44.67 | 44.72 | 44.45 | 44.47 | 1,652,639 | -0.38(-0.85%) |
Mar 25, 2015 | 45.51 | 45.55 | 44.83 | 44.85 | 1,811,505 | -0.62(-1.37%) |
Mar 24, 2015 | 45.73 | 45.76 | 45.44 | 45.47 | 2,256,750 | -0.26(-0.56%) |
Mar 23, 2015 | 45.57 | 45.91 | 45.36 | 45.73 | 2,963,478 | +0.31(+0.68%) |
Mar 20, 2015 | 45.62 | 45.67 | 45.28 | 45.42 | 6,149,096 | -0.15(-0.33%) |
Mar 19, 2015 | 45.90 | 46.06 | 45.57 | 45.57 | 2,047,392 | -0.28(-0.62%) |
Mar 18, 2015 | 45.19 | 45.96 | 45.01 | 45.86 | 2,460,689 | +0.50(+1.10%) |
Mar 17, 2015 | 45.31 | 45.52 | 45.23 | 45.36 | 1,811,124 | +0.06(+0.13%) |
Mar 16, 2015 | 44.55 | 45.38 | 44.54 | 45.30 | 2,738,159 | +0.90(+2.03%) |
Mar 13, 2015 | 44.28 | 44.47 | 44.00 | 44.40 | 2,292,151 | +0.19(+0.43%) |
Mar 12, 2015 | 43.90 | 44.29 | 43.89 | 44.21 | 2,371,350 | +0.33(+0.76%) |
Mar 11, 2015 | 44.07 | 44.19 | 43.86 | 43.87 | 3,359,619 | -0.18(-0.42%) |
Mar 10, 2015 | 44.40 | 44.57 | 44.05 | 44.06 | 3,427,469 | -0.63(-1.42%) |
Mar 09, 2015 | 44.64 | 44.83 | 44.62 | 44.69 | 3,592,336 | +0.02(+0.04%) |
Mar 06, 2015 | 45.10 | 45.21 | 44.67 | 44.67 | 3,027,721 | -0.71(-1.56%) |
Mar 05, 2015 | 45.57 | 45.66 | 45.16 | 45.38 | 2,467,182 | -0.15(-0.34%) |
Mar 04, 2015 | 45.48 | 45.61 | 45.37 | 45.54 | 4,053,424 | -0.09(-0.20%) |
Mar 03, 2015 | 45.23 | 45.70 | 45.20 | 45.63 | 3,915,334 | +0.27(+0.60%) |
Mar 02, 2015 | 45.05 | 45.40 | 45.06 | 45.35 | 2,423,801 | +0.31(+0.68%) |
Feb 27, 2015 | 44.91 | 45.21 | 44.75 | 45.05 | 2,059,066 | +0.17(+0.37%) |
Feb 26, 2015 | 45.16 | 45.20 | 44.68 | 44.88 | 2,127,604 | -0.21(-0.46%) |
Feb 25, 2015 | 45.16 | 45.27 | 45.02 | 45.09 | 2,035,943 | +0.05(+0.11%) |
Feb 24, 2015 | 44.98 | 45.25 | 44.94 | 45.04 | 1,941,787 | -0.08(-0.18%) |
Feb 23, 2015 | 45.07 | 45.31 | 44.94 | 45.12 | 1,745,105 | +0.05(+0.11%) |
Feb 20, 2015 | 45.05 | 45.25 | 44.80 | 45.07 | 2,736,041 | +0.10(+0.22%) |
Feb 19, 2015 | 45.06 | 45.16 | 44.53 | 44.97 | 2,372,810 | -0.20(-0.44%) |
Feb 18, 2015 | 44.72 | 45.29 | 44.44 | 45.17 | 3,093,787 | +0.57(+1.28%) |
Feb 17, 2015 | 43.16 | 45.06 | 43.16 | 44.60 | 6,367,435 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.41 | 42.41 | 42.41 | 6,006,116 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.80 | 43.37 | 43.58 | 2,046,006 | +0.12(+0.27%) |
Feb 11, 2015 | 43.63 | 43.81 | 43.34 | 43.46 | 1,941,622 | -0.12(-0.27%) |
Feb 10, 2015 | 43.61 | 43.79 | 43.43 | 43.58 | 1,879,861 | +0.14(+0.32%) |
Feb 09, 2015 | 43.16 | 43.63 | 43.16 | 43.44 | 1,971,279 | +0.07(+0.17%) |
Feb 06, 2015 | 43.46 | 43.67 | 43.16 | 43.36 | 1,678,143 | -0.13(-0.30%) |
Feb 05, 2015 | 43.18 | 43.51 | 43.17 | 43.49 | 1,314,556 | +0.31(+0.73%) |
Feb 04, 2015 | 43.16 | 43.49 | 43.01 | 43.18 | 2,145,148 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.48 | 43.20 | 2,685,387 | +0.56(+1.32%) |