Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.01 | 43.20 | 42.24 | 42.47 | 8,625,737 | -0.63(-1.47%) |
Apr 29, 2015 | 42.83 | 43.33 | 42.59 | 43.10 | 6,735,504 | -0.05(-0.13%) |
Apr 28, 2015 | 43.33 | 43.49 | 42.80 | 43.15 | 8,591,699 | -0.10(-0.24%) |
Apr 27, 2015 | 43.07 | 43.83 | 42.89 | 43.26 | 10,785,761 | +0.65(+1.52%) |
Apr 24, 2015 | 42.57 | 42.69 | 42.15 | 42.61 | 13,529,754 | +0.01(+0.02%) |
Apr 23, 2015 | 42.28 | 42.77 | 41.99 | 42.60 | 29,523,716 | -3.12(-6.83%) |
Apr 22, 2015 | 45.58 | 45.83 | 45.13 | 45.72 | 5,741,742 | +0.44(+0.98%) |
Apr 21, 2015 | 45.83 | 45.83 | 45.18 | 45.28 | 3,665,123 | -0.01(-0.02%) |
Apr 20, 2015 | 44.84 | 45.57 | 44.84 | 45.29 | 4,136,264 | +0.65(+1.47%) |
Apr 17, 2015 | 45.03 | 45.31 | 44.53 | 44.63 | 6,719,076 | -0.84(-1.85%) |
Apr 16, 2015 | 45.27 | 45.60 | 45.22 | 45.48 | 5,213,232 | -0.07(-0.15%) |
Apr 15, 2015 | 44.46 | 45.69 | 44.37 | 45.55 | 8,547,435 | +1.36(+3.08%) |
Apr 14, 2015 | 44.49 | 44.70 | 44.05 | 44.18 | 4,977,282 | -0.35(-0.80%) |
Apr 13, 2015 | 45.02 | 45.15 | 44.53 | 44.54 | 3,859,015 | -0.39(-0.86%) |
Apr 10, 2015 | 45.02 | 45.04 | 44.80 | 44.92 | 4,380,953 | -0.06(-0.14%) |
Apr 09, 2015 | 44.16 | 45.03 | 44.01 | 44.98 | 5,602,940 | +0.63(+1.42%) |
Apr 08, 2015 | 44.22 | 44.60 | 44.03 | 44.35 | 5,320,369 | +0.02(+0.05%) |
Apr 07, 2015 | 44.14 | 44.71 | 44.04 | 44.33 | 4,186,772 | +0.10(+0.23%) |
Apr 06, 2015 | 43.75 | 44.49 | 43.49 | 44.23 | 4,008,065 | +0.07(+0.16%) |
Apr 02, 2015 | 44.13 | 44.16 | 44.16 | 44.16 | 4,554,475 | +0.14(+0.33%) |
Apr 01, 2015 | 44.42 | 44.56 | 43.78 | 44.02 | 6,836,961 | -0.51(-1.14%) |
Mar 31, 2015 | 44.95 | 45.09 | 44.44 | 44.52 | 6,300,509 | -0.63(-1.41%) |
Mar 30, 2015 | 44.46 | 45.25 | 44.25 | 45.16 | 6,853,866 | +0.97(+2.18%) |
Mar 27, 2015 | 43.42 | 44.51 | 43.26 | 44.19 | 6,607,453 | +0.75(+1.72%) |
Mar 26, 2015 | 42.89 | 43.79 | 42.52 | 43.44 | 8,773,694 | +0.05(+0.13%) |
Mar 25, 2015 | 45.48 | 45.51 | 43.39 | 43.39 | 14,390,773 | -2.11(-4.64%) |
Mar 24, 2015 | 45.77 | 45.95 | 45.48 | 45.50 | 4,708,399 | -0.17(-0.38%) |
Mar 23, 2015 | 46.07 | 46.14 | 45.65 | 45.67 | 4,890,186 | -0.48(-1.05%) |
Mar 20, 2015 | 45.86 | 46.35 | 45.72 | 46.15 | 11,753,542 | +0.59(+1.29%) |
Mar 19, 2015 | 45.43 | 45.72 | 45.23 | 45.56 | 4,381,762 | +0.18(+0.39%) |
Mar 18, 2015 | 45.29 | 45.69 | 44.32 | 45.39 | 8,013,570 | +0.26(+0.57%) |
Mar 17, 2015 | 45.30 | 45.34 | 44.75 | 45.13 | 4,188,831 | -0.28(-0.62%) |
Mar 16, 2015 | 44.76 | 45.50 | 44.67 | 45.41 | 6,631,148 | +0.95(+2.13%) |
Mar 13, 2015 | 44.68 | 44.77 | 44.07 | 44.47 | 6,172,231 | -0.08(-0.18%) |
Mar 12, 2015 | 43.99 | 44.64 | 43.99 | 44.55 | 4,762,542 | +0.04(+0.09%) |
Mar 11, 2015 | 44.71 | 44.98 | 44.47 | 44.51 | 4,047,857 | +0.05(+0.12%) |
Mar 10, 2015 | 45.04 | 45.29 | 44.43 | 44.46 | 7,349,406 | -1.03(-2.26%) |
Mar 09, 2015 | 44.97 | 45.64 | 44.85 | 45.48 | 5,181,403 | +0.61(+1.35%) |
Mar 06, 2015 | 45.31 | 45.40 | 44.73 | 44.88 | 5,750,237 | -0.55(-1.20%) |
Mar 05, 2015 | 45.39 | 45.77 | 45.17 | 45.42 | 4,734,185 | +0.02(+0.03%) |
Mar 04, 2015 | 45.56 | 45.60 | 45.05 | 45.41 | 5,746,431 | -0.19(-0.43%) |
Mar 03, 2015 | 46.56 | 46.57 | 45.55 | 45.60 | 7,819,884 | -1.07(-2.29%) |
Mar 02, 2015 | 45.99 | 46.71 | 45.90 | 46.67 | 5,873,131 | +0.89(+1.94%) |
Feb 27, 2015 | 46.32 | 46.32 | 45.72 | 45.78 | 8,342,229 | -0.48(-1.04%) |
Feb 26, 2015 | 46.14 | 46.32 | 45.86 | 46.26 | 6,774,139 | +0.25(+0.54%) |
Feb 25, 2015 | 45.87 | 46.16 | 45.76 | 46.01 | 5,036,397 | +0.11(+0.24%) |
Feb 24, 2015 | 45.23 | 45.94 | 45.16 | 45.90 | 5,685,160 | +0.54(+1.18%) |
Feb 23, 2015 | 45.51 | 45.54 | 45.09 | 45.37 | 3,921,842 | -0.19(-0.43%) |
Feb 20, 2015 | 45.19 | 45.58 | 44.84 | 45.56 | 4,662,880 | +0.37(+0.83%) |
Feb 19, 2015 | 45.07 | 45.30 | 44.95 | 45.19 | 3,111,228 | +0.08(+0.17%) |
Feb 18, 2015 | 45.00 | 45.27 | 44.84 | 45.11 | 4,208,253 | -0.20(-0.45%) |
Feb 17, 2015 | 44.90 | 45.51 | 44.81 | 45.31 | 10,227,381 | +0.18(+0.41%) |
Feb 13, 2015 | 44.84 | 45.13 | 45.13 | 45.13 | 6,847,190 | +0.41(+0.91%) |
Feb 12, 2015 | 43.98 | 44.77 | 43.83 | 44.72 | 9,073,180 | +1.12(+2.57%) |
Feb 11, 2015 | 43.32 | 43.78 | 43.21 | 43.60 | 6,365,551 | +0.14(+0.32%) |
Feb 10, 2015 | 42.63 | 43.49 | 42.49 | 43.46 | 7,262,748 | +1.21(+2.86%) |
Feb 09, 2015 | 42.28 | 42.63 | 42.07 | 42.25 | 6,610,266 | -0.07(-0.17%) |
Feb 06, 2015 | 43.05 | 43.17 | 42.25 | 42.32 | 9,910,578 | -0.74(-1.72%) |
Feb 05, 2015 | 42.54 | 43.09 | 42.42 | 43.06 | 6,499,219 | +0.54(+1.27%) |
Feb 04, 2015 | 42.05 | 42.74 | 42.05 | 42.52 | 10,227,998 | +0.14(+0.32%) |
Feb 03, 2015 | 41.82 | 42.42 | 41.74 | 42.38 | 7,729,004 | +0.74(+1.78%) |