Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.19 | 43.24 | 42.26 | 42.40 | 631,785 | -1.10(-2.52%) |
Apr 29, 2015 | 43.69 | 44.07 | 43.25 | 43.50 | 282,576 | -0.38(-0.86%) |
Apr 28, 2015 | 43.93 | 44.11 | 43.52 | 43.88 | 415,122 | -0.03(-0.07%) |
Apr 27, 2015 | 44.47 | 44.62 | 43.45 | 43.91 | 405,096 | -0.40(-0.90%) |
Apr 24, 2015 | 44.41 | 44.46 | 44.05 | 44.30 | 339,112 | -0.13(-0.28%) |
Apr 23, 2015 | 44.28 | 44.65 | 44.05 | 44.43 | 271,811 | +0.20(+0.45%) |
Apr 22, 2015 | 43.93 | 44.49 | 43.57 | 44.23 | 563,345 | +0.42(+0.96%) |
Apr 21, 2015 | 44.21 | 44.45 | 43.68 | 43.81 | 363,708 | -0.33(-0.75%) |
Apr 20, 2015 | 43.83 | 44.15 | 43.57 | 44.14 | 461,252 | +0.63(+1.44%) |
Apr 17, 2015 | 43.36 | 43.64 | 42.85 | 43.52 | 656,871 | -0.12(-0.27%) |
Apr 16, 2015 | 43.76 | 43.87 | 43.16 | 43.63 | 569,545 | -0.14(-0.32%) |
Apr 15, 2015 | 44.62 | 44.69 | 43.74 | 43.77 | 336,697 | -0.74(-1.65%) |
Apr 14, 2015 | 44.77 | 45.33 | 44.24 | 44.51 | 299,776 | -0.10(-0.23%) |
Apr 13, 2015 | 44.72 | 45.17 | 44.61 | 44.61 | 384,264 | +0.09(+0.20%) |
Apr 10, 2015 | 44.73 | 45.21 | 44.49 | 44.52 | 356,419 | +0.23(+0.51%) |
Apr 09, 2015 | 45.38 | 45.38 | 43.88 | 44.30 | 719,320 | -1.18(-2.59%) |
Apr 08, 2015 | 45.37 | 45.65 | 45.11 | 45.47 | 457,839 | +0.31(+0.68%) |
Apr 07, 2015 | 45.61 | 45.85 | 45.12 | 45.16 | 534,931 | -0.41(-0.90%) |
Apr 06, 2015 | 45.88 | 46.30 | 45.42 | 45.58 | 1,636,152 | -0.27(-0.59%) |
Apr 02, 2015 | 45.67 | 45.85 | 45.85 | 45.85 | 426,135 | +0.28(+0.61%) |
Apr 01, 2015 | 44.74 | 45.64 | 44.07 | 45.57 | 979,219 | +0.76(+1.69%) |
Mar 31, 2015 | 44.88 | 45.08 | 44.23 | 44.81 | 641,632 | -0.17(-0.38%) |
Mar 30, 2015 | 45.00 | 45.15 | 44.49 | 44.98 | 623,676 | +0.21(+0.48%) |
Mar 27, 2015 | 44.63 | 44.84 | 44.25 | 44.77 | 551,343 | -0.31(-0.69%) |
Mar 26, 2015 | 45.13 | 45.29 | 44.45 | 45.08 | 452,606 | -0.15(-0.33%) |
Mar 25, 2015 | 46.17 | 46.40 | 45.14 | 45.22 | 485,674 | -1.04(-2.24%) |
Mar 24, 2015 | 46.67 | 46.84 | 46.04 | 46.26 | 479,229 | -0.57(-1.23%) |
Mar 23, 2015 | 47.01 | 47.80 | 46.82 | 46.83 | 547,974 | -0.04(-0.09%) |
Mar 20, 2015 | 46.67 | 47.05 | 46.11 | 46.88 | 758,760 | +0.41(+0.89%) |
Mar 19, 2015 | 46.73 | 47.04 | 46.11 | 46.47 | 537,784 | -0.50(-1.07%) |
Mar 18, 2015 | 46.56 | 47.33 | 45.30 | 46.97 | 872,556 | +0.65(+1.40%) |
Mar 17, 2015 | 46.06 | 46.55 | 45.89 | 46.32 | 1,368,914 | +0.01(+0.02%) |
Mar 16, 2015 | 46.18 | 46.67 | 45.83 | 46.31 | 789,633 | +0.36(+0.78%) |
Mar 13, 2015 | 46.17 | 46.38 | 45.38 | 45.95 | 742,118 | -0.10(-0.21%) |
Mar 12, 2015 | 45.22 | 46.36 | 45.04 | 46.05 | 701,616 | +1.02(+2.27%) |
Mar 11, 2015 | 45.01 | 45.35 | 44.80 | 45.02 | 516,887 | +0.22(+0.49%) |
Mar 10, 2015 | 43.55 | 45.06 | 43.32 | 44.80 | 694,112 | +0.93(+2.13%) |
Mar 09, 2015 | 43.12 | 44.19 | 43.12 | 43.87 | 496,414 | +1.03(+2.40%) |
Mar 06, 2015 | 44.09 | 44.36 | 42.68 | 42.84 | 982,329 | -1.80(-4.04%) |
Mar 05, 2015 | 45.11 | 45.19 | 44.62 | 44.64 | 447,435 | -0.32(-0.70%) |
Mar 04, 2015 | 44.62 | 45.17 | 44.47 | 44.96 | 624,713 | +0.22(+0.49%) |
Mar 03, 2015 | 44.55 | 44.95 | 44.37 | 44.74 | 559,725 | +0.01(+0.02%) |
Mar 02, 2015 | 44.20 | 44.92 | 43.96 | 44.73 | 847,520 | +0.51(+1.16%) |
Feb 27, 2015 | 43.40 | 44.45 | 43.15 | 44.21 | 703,107 | +0.63(+1.45%) |
Feb 26, 2015 | 41.93 | 43.77 | 41.93 | 43.58 | 912,690 | +1.75(+4.19%) |
Feb 25, 2015 | 42.20 | 42.70 | 41.61 | 41.83 | 751,655 | -0.47(-1.11%) |
Feb 24, 2015 | 42.41 | 42.50 | 42.10 | 42.30 | 464,263 | -0.21(-0.50%) |
Feb 23, 2015 | 42.21 | 42.54 | 41.95 | 42.52 | 367,063 | +0.32(+0.77%) |
Feb 20, 2015 | 41.01 | 42.28 | 40.97 | 42.19 | 794,381 | +1.07(+2.59%) |
Feb 19, 2015 | 42.60 | 42.84 | 41.10 | 41.12 | 492,846 | -1.71(-3.98%) |
Feb 18, 2015 | 42.20 | 42.83 | 41.77 | 42.83 | 567,986 | +0.60(+1.41%) |
Feb 17, 2015 | 42.30 | 42.71 | 42.06 | 42.24 | 284,234 | -0.07(-0.17%) |
Feb 13, 2015 | 42.18 | 42.31 | 42.31 | 42.31 | 460,661 | +0.11(+0.26%) |
Feb 12, 2015 | 42.28 | 42.74 | 42.07 | 42.20 | 333,174 | +0.01(+0.03%) |
Feb 11, 2015 | 40.96 | 42.21 | 40.96 | 42.18 | 485,163 | +1.10(+2.69%) |
Feb 10, 2015 | 41.20 | 41.43 | 40.40 | 41.08 | 492,085 | +0.18(+0.45%) |
Feb 09, 2015 | 41.08 | 41.57 | 40.87 | 40.90 | 695,860 | +0.15(+0.38%) |
Feb 06, 2015 | 42.07 | 42.39 | 40.51 | 40.74 | 583,052 | -1.38(-3.28%) |
Feb 05, 2015 | 41.40 | 42.24 | 41.40 | 42.13 | 449,103 | +0.81(+1.96%) |
Feb 04, 2015 | 41.23 | 41.63 | 40.90 | 41.32 | 497,516 | +0.00(+0.00%) |
Feb 03, 2015 | 39.95 | 41.40 | 39.82 | 41.32 | 661,647 | +1.38(+3.44%) |