Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.88 | 41.92 | 40.88 | 41.01 | 10,266,832 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,021 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,518 | -0.22(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,289 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,056 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,432 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,759,924 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,688 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,920 | +0.29(+0.74%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.20 | 39.39 | 9,116,250 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,751 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,084 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,313 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,591 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,002 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,594,999 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,716 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,051 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.65 | 39.09 | 7,325,318 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,034 | +0.57(+1.47%) |
Apr 01, 2015 | 38.99 | 39.08 | 38.28 | 38.47 | 34,157,292 | -0.69(-1.77%) |
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,080,920 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,426 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.32 | 19,329,214 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,278 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,064 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,224 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,320 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,480 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,044 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,004 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,087 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.77 | 38.89 | 16,377,141 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,370 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,348 | +0.81(+2.14%) |
Mar 11, 2015 | 38.10 | 38.45 | 37.72 | 37.81 | 19,794,466 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,078 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,125 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,219 | -0.58(-1.51%) |
Mar 05, 2015 | 38.58 | 38.86 | 38.48 | 38.72 | 14,142,290 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,124 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,684 | -0.10(-0.24%) |
Mar 02, 2015 | 38.60 | 39.10 | 38.60 | 38.97 | 19,217,012 | +0.31(+0.79%) |
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,282 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,056 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,384 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.53 | 38.65 | 15,325,731 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,282 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,614 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,772,942 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,516 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,703 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,773,910 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,404,854 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.55 | 15,638,155 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,324 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,263 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,148 | -0.26(-0.71%) |
Feb 05, 2015 | 36.69 | 37.12 | 36.69 | 37.07 | 18,374,530 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,466 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,662 | +0.34(+0.94%) |