Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.96 | 41.23 | 39.94 | 40.29 | 6,386,917 | -0.99(-2.40%) |
Apr 29, 2015 | 41.88 | 42.10 | 41.07 | 41.28 | 3,129,384 | -1.09(-2.57%) |
Apr 28, 2015 | 42.26 | 42.44 | 42.01 | 42.37 | 1,897,922 | -0.04(-0.09%) |
Apr 27, 2015 | 42.42 | 42.78 | 42.28 | 42.41 | 2,687,344 | -0.04(-0.09%) |
Apr 24, 2015 | 42.61 | 42.75 | 42.33 | 42.45 | 1,653,692 | -0.12(-0.28%) |
Apr 23, 2015 | 42.19 | 42.71 | 42.07 | 42.57 | 2,525,065 | +0.38(+0.90%) |
Apr 22, 2015 | 42.78 | 42.85 | 42.02 | 42.19 | 4,274,362 | -0.66(-1.54%) |
Apr 21, 2015 | 43.22 | 43.46 | 42.61 | 42.85 | 2,819,962 | -0.48(-1.11%) |
Apr 20, 2015 | 43.23 | 43.54 | 43.01 | 43.33 | 2,898,901 | +0.11(+0.25%) |
Apr 17, 2015 | 43.00 | 43.56 | 42.90 | 43.22 | 3,512,360 | +0.16(+0.37%) |
Apr 16, 2015 | 42.77 | 43.30 | 42.60 | 43.06 | 3,226,730 | +0.05(+0.12%) |
Apr 15, 2015 | 42.70 | 43.41 | 42.60 | 43.01 | 5,494,271 | +0.31(+0.73%) |
Apr 14, 2015 | 42.77 | 42.94 | 42.58 | 42.70 | 1,671,896 | +0.32(+0.76%) |
Apr 13, 2015 | 42.66 | 42.73 | 42.38 | 42.38 | 1,985,383 | -0.26(-0.61%) |
Apr 10, 2015 | 43.12 | 43.34 | 42.45 | 42.64 | 2,433,740 | -0.18(-0.42%) |
Apr 09, 2015 | 43.74 | 43.86 | 42.65 | 42.82 | 2,851,855 | -1.10(-2.50%) |
Apr 08, 2015 | 44.02 | 44.17 | 43.76 | 43.92 | 2,658,043 | -0.31(-0.70%) |
Apr 07, 2015 | 44.62 | 44.68 | 44.04 | 44.23 | 3,713,853 | -0.36(-0.81%) |
Apr 06, 2015 | 44.41 | 44.78 | 44.10 | 44.59 | 3,682,364 | +0.60(+1.36%) |
Apr 02, 2015 | 43.57 | 43.99 | 43.99 | 43.99 | 3,635,700 | +0.39(+0.89%) |
Apr 01, 2015 | 43.15 | 43.75 | 42.79 | 43.60 | 4,154,507 | +0.39(+0.90%) |
Mar 31, 2015 | 43.90 | 44.25 | 43.16 | 43.21 | 4,580,856 | -0.60(-1.37%) |
Mar 30, 2015 | 42.57 | 43.82 | 42.36 | 43.81 | 5,549,022 | +1.66(+3.94%) |
Mar 27, 2015 | 41.93 | 42.32 | 41.82 | 42.15 | 3,216,552 | +0.30(+0.72%) |
Mar 26, 2015 | 41.71 | 42.12 | 41.62 | 41.85 | 4,148,741 | +0.04(+0.10%) |
Mar 25, 2015 | 42.42 | 42.72 | 41.63 | 41.81 | 3,231,178 | -0.65(-1.53%) |
Mar 24, 2015 | 42.37 | 42.62 | 42.05 | 42.46 | 3,760,114 | +0.04(+0.09%) |
Mar 23, 2015 | 42.50 | 42.97 | 42.38 | 42.42 | 2,633,035 | -0.02(-0.05%) |
Mar 20, 2015 | 41.17 | 42.50 | 41.04 | 42.44 | 4,874,658 | +1.20(+2.91%) |
Mar 19, 2015 | 41.51 | 41.97 | 41.23 | 41.24 | 2,740,773 | -0.42(-1.01%) |
Mar 18, 2015 | 40.78 | 41.78 | 40.50 | 41.66 | 4,176,922 | +0.91(+2.23%) |
Mar 17, 2015 | 40.56 | 41.05 | 40.28 | 40.75 | 2,991,715 | +0.19(+0.47%) |
Mar 16, 2015 | 40.35 | 40.97 | 40.35 | 40.56 | 3,846,589 | +0.37(+0.92%) |
Mar 13, 2015 | 40.33 | 40.45 | 40.07 | 40.19 | 3,242,194 | -0.14(-0.35%) |
Mar 12, 2015 | 40.25 | 40.57 | 40.13 | 40.33 | 14,000,692 | +0.35(+0.88%) |
Mar 11, 2015 | 40.63 | 40.69 | 39.88 | 39.98 | 5,168,486 | -0.65(-1.60%) |
Mar 10, 2015 | 40.84 | 40.97 | 40.59 | 40.63 | 2,200,221 | -0.01(-0.02%) |
Mar 09, 2015 | 40.54 | 40.85 | 40.41 | 40.64 | 2,320,541 | +0.30(+0.74%) |
Mar 06, 2015 | 41.31 | 41.31 | 40.18 | 40.34 | 4,254,641 | -1.60(-3.81%) |
Mar 05, 2015 | 41.97 | 42.75 | 41.91 | 41.94 | 3,103,580 | +0.16(+0.38%) |
Mar 04, 2015 | 42.20 | 42.22 | 41.67 | 41.78 | 1,975,448 | -0.44(-1.04%) |
Mar 03, 2015 | 42.07 | 42.34 | 41.78 | 42.22 | 2,217,741 | +0.04(+0.09%) |
Mar 02, 2015 | 42.40 | 42.84 | 42.10 | 42.18 | 2,861,589 | -0.18(-0.42%) |
Feb 27, 2015 | 41.89 | 42.39 | 41.56 | 42.36 | 2,561,223 | +0.58(+1.39%) |
Feb 26, 2015 | 42.32 | 42.32 | 41.65 | 41.78 | 3,062,580 | -0.52(-1.23%) |
Feb 25, 2015 | 42.67 | 42.73 | 41.87 | 42.30 | 3,373,432 | +0.14(+0.33%) |
Feb 24, 2015 | 43.27 | 43.36 | 42.05 | 42.16 | 5,307,131 | -1.57(-3.59%) |
Feb 23, 2015 | 43.39 | 43.74 | 43.25 | 43.73 | 3,528,624 | +0.27(+0.62%) |
Feb 20, 2015 | 43.06 | 43.55 | 42.95 | 43.46 | 4,602,766 | +0.50(+1.16%) |
Feb 19, 2015 | 43.49 | 43.55 | 42.86 | 42.96 | 2,799,181 | -0.59(-1.35%) |
Feb 18, 2015 | 43.06 | 43.55 | 42.58 | 43.55 | 2,825,293 | +0.57(+1.33%) |
Feb 17, 2015 | 43.04 | 43.59 | 42.74 | 42.98 | 3,404,703 | +0.11(+0.26%) |
Feb 13, 2015 | 42.71 | 42.87 | 42.87 | 42.87 | 3,287,800 | +0.20(+0.47%) |
Feb 12, 2015 | 42.66 | 42.95 | 42.42 | 42.67 | 3,221,544 | +0.08(+0.19%) |
Feb 11, 2015 | 42.88 | 43.28 | 42.30 | 42.59 | 3,866,851 | -0.09(-0.21%) |
Feb 10, 2015 | 43.01 | 43.10 | 41.55 | 42.68 | 8,771,681 | -0.96(-2.20%) |
Feb 09, 2015 | 43.82 | 44.14 | 43.61 | 43.64 | 2,865,833 | -0.18(-0.41%) |
Feb 06, 2015 | 45.29 | 45.29 | 43.62 | 43.82 | 4,603,073 | -1.38(-3.05%) |
Feb 05, 2015 | 44.96 | 45.23 | 44.50 | 45.20 | 3,701,136 | -0.16(-0.35%) |
Feb 04, 2015 | 46.52 | 46.54 | 45.30 | 45.36 | 5,656,435 | -1.45(-3.10%) |
Feb 03, 2015 | 47.15 | 47.30 | 46.28 | 46.81 | 3,169,993 | -0.37(-0.78%) |