Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.68 | 45.04 | 43.94 | 44.18 | 15,073,597 | -0.66(-1.48%) |
Apr 29, 2015 | 44.89 | 45.22 | 44.76 | 44.84 | 14,437,887 | -0.59(-1.29%) |
Apr 28, 2015 | 44.14 | 45.43 | 43.86 | 45.43 | 19,151,272 | +1.00(+2.26%) |
Apr 27, 2015 | 45.11 | 45.54 | 44.31 | 44.42 | 26,553,028 | -0.72(-1.59%) |
Apr 24, 2015 | 43.94 | 45.35 | 43.82 | 45.14 | 21,749,214 | +1.24(+2.83%) |
Apr 23, 2015 | 44.59 | 44.62 | 42.86 | 43.90 | 26,938,776 | -0.18(-0.42%) |
Apr 22, 2015 | 43.45 | 44.22 | 43.43 | 44.08 | 20,305,056 | +0.62(+1.43%) |
Apr 21, 2015 | 43.65 | 43.89 | 43.23 | 43.46 | 12,377,822 | +0.05(+0.11%) |
Apr 20, 2015 | 42.98 | 43.73 | 42.91 | 43.41 | 18,703,888 | +0.85(+2.01%) |
Apr 17, 2015 | 42.44 | 42.90 | 42.27 | 42.56 | 14,498,455 | -0.20(-0.48%) |
Apr 16, 2015 | 42.22 | 42.98 | 42.12 | 42.76 | 14,366,698 | +0.38(+0.90%) |
Apr 15, 2015 | 42.43 | 42.84 | 42.34 | 42.38 | 16,882,016 | +0.21(+0.50%) |
Apr 14, 2015 | 41.95 | 42.23 | 41.34 | 42.17 | 19,130,958 | +0.36(+0.85%) |
Apr 13, 2015 | 42.23 | 42.47 | 41.72 | 41.81 | 16,686,990 | -0.55(-1.29%) |
Apr 10, 2015 | 41.33 | 42.59 | 41.21 | 42.36 | 26,191,614 | +1.15(+2.79%) |
Apr 09, 2015 | 40.45 | 41.29 | 40.34 | 41.21 | 18,585,492 | +1.03(+2.57%) |
Apr 08, 2015 | 39.97 | 40.30 | 39.59 | 40.18 | 16,211,216 | +0.27(+0.67%) |
Apr 07, 2015 | 39.80 | 40.14 | 39.48 | 39.91 | 14,887,509 | +0.55(+1.41%) |
Apr 06, 2015 | 38.81 | 39.55 | 38.73 | 39.36 | 15,046,466 | +0.41(+1.05%) |
Apr 02, 2015 | 39.24 | 38.95 | 38.95 | 38.95 | 12,861,143 | -0.06(-0.16%) |
Apr 01, 2015 | 39.95 | 39.96 | 38.49 | 39.01 | 21,813,256 | -0.98(-2.46%) |
Mar 31, 2015 | 39.63 | 40.18 | 39.43 | 40.00 | 18,022,932 | +0.20(+0.51%) |
Mar 30, 2015 | 39.58 | 39.86 | 39.48 | 39.79 | 8,462,212 | +0.40(+1.02%) |
Mar 27, 2015 | 39.37 | 39.66 | 39.16 | 39.39 | 9,996,924 | +0.26(+0.66%) |
Mar 26, 2015 | 39.61 | 39.61 | 39.09 | 39.13 | 15,886,239 | -0.65(-1.63%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.77 | 39.78 | 17,006,412 | -0.96(-2.36%) |
Mar 24, 2015 | 41.44 | 41.55 | 40.62 | 40.74 | 11,665,097 | -0.58(-1.41%) |
Mar 23, 2015 | 41.03 | 41.81 | 40.73 | 41.32 | 11,601,508 | +0.05(+0.13%) |
Mar 20, 2015 | 42.02 | 42.18 | 41.21 | 41.27 | 19,485,836 | -0.54(-1.29%) |
Mar 19, 2015 | 41.05 | 42.00 | 40.99 | 41.81 | 20,652,938 | +0.89(+2.17%) |
Mar 18, 2015 | 40.83 | 41.28 | 40.48 | 40.92 | 17,401,554 | +0.11(+0.27%) |
Mar 17, 2015 | 40.12 | 41.12 | 40.11 | 40.81 | 16,075,990 | +0.42(+1.03%) |
Mar 16, 2015 | 39.94 | 40.79 | 39.85 | 40.39 | 17,708,288 | +0.77(+1.93%) |
Mar 13, 2015 | 39.71 | 40.22 | 39.18 | 39.63 | 14,804,149 | +0.00(+0.00%) |
Mar 12, 2015 | 38.79 | 40.25 | 38.70 | 39.63 | 26,679,278 | +0.94(+2.44%) |
Mar 11, 2015 | 38.39 | 38.86 | 38.03 | 38.68 | 21,411,850 | +0.53(+1.40%) |
Mar 10, 2015 | 37.73 | 38.47 | 37.43 | 38.15 | 26,209,420 | +0.20(+0.54%) |
Mar 09, 2015 | 38.21 | 38.28 | 37.75 | 37.95 | 21,632,594 | -0.07(-0.18%) |
Mar 06, 2015 | 38.91 | 39.22 | 37.88 | 38.01 | 33,448,874 | -0.83(-2.15%) |
Mar 05, 2015 | 39.09 | 40.64 | 38.70 | 38.85 | 68,855,016 | -2.33(-5.66%) |
Mar 04, 2015 | 40.53 | 41.28 | 40.33 | 41.18 | 12,493,612 | +0.44(+1.09%) |
Mar 03, 2015 | 41.23 | 41.30 | 40.61 | 40.73 | 10,813,507 | -0.57(-1.39%) |
Mar 02, 2015 | 41.33 | 41.51 | 41.03 | 41.31 | 9,002,616 | -0.03(-0.07%) |
Feb 27, 2015 | 41.36 | 41.67 | 41.25 | 41.33 | 12,659,308 | -0.01(-0.03%) |
Feb 26, 2015 | 41.23 | 41.55 | 41.18 | 41.35 | 10,725,282 | -0.07(-0.16%) |
Feb 25, 2015 | 41.74 | 41.74 | 41.14 | 41.42 | 14,612,712 | -0.17(-0.41%) |
Feb 24, 2015 | 41.57 | 41.84 | 41.35 | 41.59 | 11,563,841 | +0.20(+0.50%) |
Feb 23, 2015 | 42.05 | 42.29 | 41.16 | 41.38 | 16,952,144 | -0.50(-1.19%) |
Feb 20, 2015 | 40.73 | 41.91 | 40.46 | 41.88 | 22,736,392 | +1.57(+3.90%) |
Feb 19, 2015 | 40.26 | 40.36 | 40.07 | 40.31 | 12,683,380 | -0.16(-0.41%) |
Feb 18, 2015 | 40.41 | 40.64 | 39.84 | 40.47 | 15,780,632 | +0.36(+0.89%) |
Feb 17, 2015 | 40.28 | 40.31 | 39.56 | 40.12 | 18,718,642 | +0.46(+1.15%) |
Feb 13, 2015 | 39.18 | 39.66 | 39.66 | 39.66 | 16,543,994 | +0.68(+1.75%) |
Feb 12, 2015 | 39.22 | 39.34 | 38.37 | 38.98 | 17,477,118 | +0.25(+0.63%) |
Feb 11, 2015 | 39.19 | 39.51 | 38.44 | 38.73 | 21,488,446 | -0.14(-0.35%) |
Feb 10, 2015 | 38.21 | 38.95 | 37.99 | 38.87 | 27,687,652 | +0.96(+2.54%) |
Feb 09, 2015 | 38.03 | 38.50 | 37.70 | 37.91 | 32,964,350 | -0.97(-2.50%) |
Feb 06, 2015 | 39.43 | 39.51 | 38.73 | 38.88 | 20,331,520 | -0.74(-1.88%) |
Feb 05, 2015 | 39.32 | 39.80 | 38.36 | 39.62 | 27,757,488 | +0.74(+1.90%) |
Feb 04, 2015 | 40.28 | 40.28 | 38.70 | 38.88 | 45,737,328 | -3.24(-7.69%) |
Feb 03, 2015 | 42.09 | 42.20 | 40.98 | 42.12 | 15,691,776 | +0.65(+1.57%) |