Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |
Apr 01, 2015 | 45.41 | 45.95 | 44.95 | 45.04 | 3,513,989 | -0.03(-0.06%) |
Mar 31, 2015 | 44.48 | 45.82 | 44.45 | 45.07 | 4,483,735 | -0.14(-0.31%) |
Mar 30, 2015 | 44.71 | 45.31 | 43.98 | 45.20 | 3,512,812 | +0.97(+2.19%) |
Mar 27, 2015 | 43.75 | 44.80 | 43.50 | 44.24 | 3,671,183 | +0.06(+0.13%) |
Mar 26, 2015 | 44.03 | 44.38 | 43.24 | 44.18 | 3,545,053 | +1.08(+2.50%) |
Mar 25, 2015 | 42.69 | 43.50 | 41.91 | 43.10 | 4,237,564 | +0.81(+1.92%) |
Mar 24, 2015 | 42.91 | 42.98 | 42.01 | 42.29 | 3,803,759 | -0.47(-1.10%) |
Mar 23, 2015 | 44.26 | 44.68 | 42.74 | 42.76 | 3,514,156 | -1.33(-3.01%) |
Mar 20, 2015 | 44.24 | 44.99 | 43.91 | 44.09 | 5,577,469 | +0.24(+0.55%) |
Mar 19, 2015 | 43.41 | 44.15 | 43.14 | 43.85 | 3,439,079 | -0.50(-1.12%) |
Mar 18, 2015 | 41.70 | 44.88 | 41.63 | 44.35 | 5,461,838 | +2.31(+5.50%) |
Mar 17, 2015 | 41.77 | 42.46 | 41.39 | 42.03 | 3,866,880 | +0.00(+0.00%) |
Mar 16, 2015 | 40.24 | 42.07 | 40.20 | 42.03 | 4,506,843 | +1.46(+3.59%) |
Mar 13, 2015 | 40.27 | 40.80 | 39.91 | 40.58 | 3,844,879 | -0.20(-0.50%) |
Mar 12, 2015 | 41.22 | 41.29 | 40.67 | 40.78 | 2,506,413 | -0.12(-0.29%) |
Mar 11, 2015 | 40.83 | 41.19 | 40.52 | 40.90 | 3,365,745 | +0.10(+0.25%) |
Mar 10, 2015 | 40.85 | 41.78 | 40.80 | 40.80 | 2,735,205 | -0.69(-1.67%) |
Mar 09, 2015 | 41.83 | 42.30 | 41.47 | 41.49 | 3,535,869 | -0.34(-0.82%) |
Mar 06, 2015 | 41.89 | 42.93 | 41.65 | 41.83 | 6,176,771 | -0.63(-1.48%) |
Mar 05, 2015 | 43.29 | 43.78 | 42.40 | 42.46 | 6,334,446 | -1.05(-2.41%) |
Mar 04, 2015 | 43.37 | 43.73 | 42.50 | 43.51 | 4,363,902 | +0.21(+0.49%) |
Mar 03, 2015 | 43.11 | 43.85 | 42.79 | 43.30 | 4,657,392 | +0.53(+1.23%) |
Mar 02, 2015 | 43.53 | 43.52 | 42.56 | 42.77 | 6,527,732 | -0.76(-1.74%) |
Feb 27, 2015 | 44.10 | 44.38 | 43.09 | 43.53 | 7,378,995 | -0.08(-0.19%) |
Feb 26, 2015 | 43.75 | 44.39 | 43.34 | 43.61 | 21,505,608 | -2.29(-5.00%) |
Feb 25, 2015 | 45.48 | 46.12 | 45.31 | 45.91 | 2,391,722 | +0.13(+0.28%) |
Feb 24, 2015 | 45.29 | 45.81 | 44.70 | 45.78 | 2,856,841 | +1.08(+2.41%) |
Feb 23, 2015 | 44.66 | 45.41 | 44.35 | 44.70 | 2,537,842 | -0.53(-1.18%) |
Feb 20, 2015 | 45.72 | 46.21 | 44.77 | 45.23 | 3,206,495 | -0.57(-1.25%) |
Feb 19, 2015 | 44.58 | 45.87 | 43.63 | 45.80 | 5,561,440 | -0.91(-1.95%) |
Feb 18, 2015 | 46.23 | 47.71 | 45.99 | 46.72 | 5,049,630 | -0.11(-0.24%) |
Feb 17, 2015 | 46.47 | 47.28 | 46.13 | 46.83 | 3,290,622 | +0.02(+0.04%) |
Feb 13, 2015 | 45.79 | 46.81 | 46.81 | 46.81 | 3,427,262 | +1.79(+3.97%) |
Feb 12, 2015 | 45.11 | 45.59 | 44.54 | 45.02 | 2,596,256 | +0.84(+1.90%) |
Feb 11, 2015 | 43.15 | 44.64 | 42.96 | 44.18 | 3,374,737 | +0.06(+0.13%) |
Feb 10, 2015 | 43.32 | 44.24 | 42.18 | 44.13 | 3,610,191 | +0.83(+1.92%) |
Feb 09, 2015 | 44.32 | 44.77 | 43.19 | 43.30 | 3,511,609 | -0.68(-1.55%) |
Feb 06, 2015 | 45.27 | 45.34 | 43.16 | 43.98 | 4,230,627 | -0.71(-1.59%) |
Feb 05, 2015 | 44.65 | 45.25 | 44.23 | 44.69 | 3,226,345 | +0.72(+1.63%) |
Feb 04, 2015 | 45.16 | 45.22 | 44.08 | 43.97 | 4,874,825 | -2.13(-4.62%) |
Feb 03, 2015 | 46.56 | 48.13 | 45.60 | 46.10 | 6,303,267 | +0.44(+0.97%) |