Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.20 | 47.41 | 46.84 | 47.01 | 15,350,135 | -0.41(-0.87%) |
Apr 29, 2015 | 47.85 | 47.85 | 47.14 | 47.42 | 11,809,239 | -0.24(-0.50%) |
Apr 28, 2015 | 47.45 | 47.67 | 47.14 | 47.66 | 9,880,343 | +0.08(+0.18%) |
Apr 27, 2015 | 47.66 | 47.78 | 47.51 | 47.57 | 9,832,723 | -0.02(-0.04%) |
Apr 24, 2015 | 47.76 | 47.81 | 47.46 | 47.59 | 6,092,698 | -0.20(-0.42%) |
Apr 23, 2015 | 47.60 | 48.00 | 47.58 | 47.79 | 8,692,633 | -0.05(-0.11%) |
Apr 22, 2015 | 47.67 | 47.89 | 47.34 | 47.84 | 16,307,059 | +0.20(+0.43%) |
Apr 21, 2015 | 47.70 | 47.93 | 47.43 | 47.64 | 9,476,623 | -0.06(-0.12%) |
Apr 20, 2015 | 47.32 | 47.81 | 47.32 | 47.70 | 7,970,414 | +0.55(+1.16%) |
Apr 17, 2015 | 47.50 | 47.50 | 46.98 | 47.15 | 13,377,756 | -0.57(-1.20%) |
Apr 16, 2015 | 47.55 | 47.89 | 47.55 | 47.73 | 8,478,931 | -0.10(-0.21%) |
Apr 15, 2015 | 47.76 | 48.02 | 47.76 | 47.83 | 8,692,820 | +0.08(+0.18%) |
Apr 14, 2015 | 47.50 | 47.77 | 47.23 | 47.74 | 6,918,042 | +0.06(+0.12%) |
Apr 13, 2015 | 48.00 | 48.16 | 47.65 | 47.68 | 7,560,656 | -0.46(-0.95%) |
Apr 10, 2015 | 47.85 | 48.22 | 47.77 | 48.14 | 11,226,610 | +0.67(+1.41%) |
Apr 09, 2015 | 47.07 | 47.56 | 47.02 | 47.47 | 9,693,860 | +0.23(+0.48%) |
Apr 08, 2015 | 47.07 | 47.30 | 46.97 | 47.24 | 7,724,079 | +0.16(+0.34%) |
Apr 07, 2015 | 47.22 | 47.44 | 47.08 | 47.08 | 6,221,620 | -0.11(-0.23%) |
Apr 06, 2015 | 46.50 | 47.37 | 46.50 | 47.19 | 9,710,081 | +0.35(+0.76%) |
Apr 02, 2015 | 46.69 | 46.84 | 46.84 | 46.84 | 7,770,144 | +0.03(+0.05%) |
Apr 01, 2015 | 47.02 | 47.02 | 46.53 | 46.81 | 10,401,123 | -0.31(-0.66%) |
Mar 31, 2015 | 47.23 | 48.08 | 47.10 | 47.13 | 7,730,546 | -0.47(-0.99%) |
Mar 30, 2015 | 47.15 | 47.73 | 47.07 | 47.60 | 6,908,992 | +0.66(+1.40%) |
Mar 27, 2015 | 46.69 | 47.01 | 46.64 | 46.94 | 5,881,022 | +0.18(+0.38%) |
Mar 26, 2015 | 46.66 | 46.93 | 46.43 | 46.76 | 11,981,192 | -0.13(-0.27%) |
Mar 25, 2015 | 47.83 | 47.83 | 46.89 | 46.89 | 10,695,106 | -0.81(-1.70%) |
Mar 24, 2015 | 47.76 | 47.96 | 47.62 | 47.70 | 14,920,163 | -0.16(-0.34%) |
Mar 23, 2015 | 48.35 | 48.35 | 47.86 | 47.86 | 8,543,561 | -0.41(-0.84%) |
Mar 20, 2015 | 48.22 | 48.43 | 48.13 | 48.27 | 12,873,521 | +0.27(+0.56%) |
Mar 19, 2015 | 48.22 | 48.24 | 47.81 | 47.99 | 12,564,724 | -0.33(-0.68%) |
Mar 18, 2015 | 47.55 | 48.47 | 47.31 | 48.32 | 23,836,396 | +0.56(+1.18%) |
Mar 17, 2015 | 47.70 | 47.89 | 47.59 | 47.76 | 9,941,485 | -0.19(-0.40%) |
Mar 16, 2015 | 47.36 | 47.98 | 47.36 | 47.95 | 13,246,803 | +0.78(+1.66%) |
Mar 13, 2015 | 47.52 | 47.56 | 46.89 | 47.17 | 13,209,025 | -0.44(-0.92%) |
Mar 12, 2015 | 47.09 | 47.65 | 47.09 | 47.61 | 10,368,433 | +0.61(+1.29%) |
Mar 11, 2015 | 47.15 | 47.24 | 46.97 | 47.00 | 11,169,113 | -0.05(-0.11%) |
Mar 10, 2015 | 47.60 | 47.60 | 47.05 | 47.05 | 11,992,766 | -0.88(-1.84%) |
Mar 09, 2015 | 47.49 | 48.02 | 47.49 | 47.94 | 7,260,425 | +0.45(+0.94%) |
Mar 06, 2015 | 47.62 | 48.00 | 47.43 | 47.49 | 9,804,852 | -0.66(-1.36%) |
Mar 05, 2015 | 48.15 | 48.20 | 47.97 | 48.15 | 5,933,641 | +0.03(+0.07%) |
Mar 04, 2015 | 48.27 | 48.49 | 47.94 | 48.11 | 7,445,281 | -0.38(-0.78%) |
Mar 03, 2015 | 48.69 | 48.69 | 48.42 | 48.49 | 9,173,409 | -0.31(-0.64%) |
Mar 02, 2015 | 48.47 | 48.81 | 48.36 | 48.80 | 10,177,048 | +0.45(+0.92%) |
Feb 27, 2015 | 48.54 | 48.65 | 48.36 | 48.36 | 8,561,725 | -0.23(-0.47%) |
Feb 26, 2015 | 48.76 | 48.84 | 48.47 | 48.58 | 7,660,014 | -0.22(-0.45%) |
Feb 25, 2015 | 48.86 | 48.98 | 48.74 | 48.80 | 5,438,067 | -0.10(-0.21%) |
Feb 24, 2015 | 48.70 | 48.95 | 48.59 | 48.90 | 5,931,604 | +0.19(+0.40%) |
Feb 23, 2015 | 48.87 | 48.88 | 48.62 | 48.71 | 7,406,549 | -0.21(-0.43%) |
Feb 20, 2015 | 48.42 | 48.97 | 48.13 | 48.92 | 10,173,745 | +0.41(+0.85%) |
Feb 19, 2015 | 48.27 | 48.62 | 48.27 | 48.51 | 6,488,940 | +0.08(+0.17%) |
Feb 18, 2015 | 48.20 | 48.46 | 48.11 | 48.42 | 6,903,075 | +0.27(+0.56%) |
Feb 17, 2015 | 47.98 | 48.25 | 47.93 | 48.15 | 4,962,884 | +0.07(+0.14%) |
Feb 13, 2015 | 47.94 | 48.09 | 48.09 | 48.09 | 7,041,005 | +0.22(+0.46%) |
Feb 12, 2015 | 47.58 | 47.91 | 47.53 | 47.87 | 7,429,397 | +0.45(+0.94%) |
Feb 11, 2015 | 47.31 | 47.60 | 47.22 | 47.42 | 8,391,178 | +0.02(+0.04%) |
Feb 10, 2015 | 47.40 | 47.49 | 47.01 | 47.41 | 10,700,328 | +0.26(+0.55%) |
Feb 09, 2015 | 47.01 | 47.36 | 47.00 | 47.15 | 8,455,397 | -0.13(-0.27%) |
Feb 06, 2015 | 47.42 | 47.68 | 47.16 | 47.27 | 7,361,775 | -0.11(-0.23%) |
Feb 05, 2015 | 47.13 | 47.44 | 47.00 | 47.38 | 10,930,358 | +0.40(+0.86%) |
Feb 04, 2015 | 47.20 | 47.28 | 46.83 | 46.98 | 12,602,224 | -0.36(-0.76%) |
Feb 03, 2015 | 46.89 | 47.37 | 46.82 | 47.34 | 22,465,244 | +0.76(+1.63%) |