Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.23 | 44.69 | 42.48 | 44.30 | 3,399,949 | -0.43(-0.97%) |
Apr 29, 2015 | 45.21 | 45.52 | 44.65 | 44.73 | 1,512,847 | -0.56(-1.24%) |
Apr 28, 2015 | 44.96 | 45.49 | 44.33 | 45.30 | 1,006,189 | +0.19(+0.43%) |
Apr 27, 2015 | 45.58 | 45.66 | 44.84 | 45.10 | 1,201,940 | -0.37(-0.81%) |
Apr 24, 2015 | 45.35 | 45.67 | 44.88 | 45.47 | 857,922 | +0.30(+0.65%) |
Apr 23, 2015 | 44.32 | 45.45 | 44.03 | 45.18 | 982,178 | +0.81(+1.83%) |
Apr 22, 2015 | 44.57 | 44.68 | 44.12 | 44.36 | 1,246,454 | -0.01(-0.02%) |
Apr 21, 2015 | 44.28 | 44.81 | 43.95 | 44.37 | 3,225,231 | +0.38(+0.86%) |
Apr 20, 2015 | 43.97 | 44.47 | 43.95 | 43.99 | 1,445,775 | +0.47(+1.08%) |
Apr 17, 2015 | 43.92 | 43.96 | 43.21 | 43.52 | 3,031,990 | -0.60(-1.36%) |
Apr 16, 2015 | 43.77 | 44.47 | 43.55 | 44.12 | 769,789 | +0.38(+0.87%) |
Apr 15, 2015 | 43.79 | 43.86 | 43.47 | 43.74 | 769,704 | +0.03(+0.06%) |
Apr 14, 2015 | 43.64 | 43.94 | 43.38 | 43.72 | 781,655 | -0.03(-0.06%) |
Apr 13, 2015 | 43.86 | 44.06 | 43.44 | 43.74 | 512,173 | -0.35(-0.80%) |
Apr 10, 2015 | 43.20 | 44.18 | 43.11 | 44.10 | 1,060,280 | +0.99(+2.29%) |
Apr 09, 2015 | 42.48 | 43.25 | 42.16 | 43.11 | 1,290,071 | +0.67(+1.59%) |
Apr 08, 2015 | 42.38 | 42.55 | 42.10 | 42.43 | 837,112 | -0.06(-0.15%) |
Apr 07, 2015 | 42.52 | 42.75 | 42.30 | 42.50 | 717,499 | +0.03(+0.07%) |
Apr 06, 2015 | 41.90 | 42.50 | 41.31 | 42.47 | 1,326,168 | +0.22(+0.53%) |
Apr 02, 2015 | 43.39 | 42.25 | 42.25 | 42.25 | 966,852 | -1.12(-2.58%) |
Apr 01, 2015 | 43.25 | 43.46 | 42.76 | 43.37 | 698,253 | +0.14(+0.32%) |
Mar 31, 2015 | 43.25 | 43.51 | 42.85 | 43.23 | 822,240 | -0.31(-0.72%) |
Mar 30, 2015 | 43.19 | 43.69 | 43.16 | 43.54 | 455,872 | +0.55(+1.29%) |
Mar 27, 2015 | 42.75 | 43.09 | 42.51 | 42.99 | 530,069 | +0.12(+0.28%) |
Mar 26, 2015 | 42.48 | 43.19 | 42.48 | 42.87 | 547,657 | +0.18(+0.43%) |
Mar 25, 2015 | 43.59 | 43.79 | 42.67 | 42.68 | 807,861 | -1.04(-2.39%) |
Mar 24, 2015 | 44.46 | 44.56 | 43.46 | 43.73 | 584,876 | -0.88(-1.97%) |
Mar 23, 2015 | 44.68 | 44.99 | 44.48 | 44.60 | 598,941 | -0.07(-0.17%) |
Mar 20, 2015 | 44.91 | 46.04 | 44.57 | 44.68 | 2,129,131 | -0.16(-0.35%) |
Mar 19, 2015 | 44.73 | 45.08 | 44.68 | 44.84 | 580,486 | -0.21(-0.47%) |
Mar 18, 2015 | 44.05 | 45.30 | 43.78 | 45.05 | 610,780 | +0.84(+1.90%) |
Mar 17, 2015 | 44.02 | 44.78 | 43.63 | 44.21 | 834,080 | +0.15(+0.34%) |
Mar 16, 2015 | 43.23 | 44.12 | 43.23 | 44.06 | 848,616 | +0.79(+1.82%) |
Mar 13, 2015 | 43.31 | 43.63 | 42.84 | 43.27 | 435,301 | +0.01(+0.02%) |
Mar 12, 2015 | 43.04 | 44.16 | 42.95 | 43.26 | 1,138,441 | +0.23(+0.54%) |
Mar 11, 2015 | 42.76 | 43.20 | 42.62 | 43.03 | 850,818 | +0.23(+0.54%) |
Mar 10, 2015 | 43.01 | 43.33 | 41.97 | 42.80 | 745,644 | -0.50(-1.15%) |
Mar 09, 2015 | 42.39 | 43.34 | 42.05 | 43.30 | 972,339 | +0.71(+1.67%) |
Mar 06, 2015 | 42.64 | 43.04 | 42.09 | 42.59 | 533,738 | -0.25(-0.58%) |
Mar 05, 2015 | 42.67 | 43.05 | 42.42 | 42.84 | 367,816 | +0.19(+0.46%) |
Mar 04, 2015 | 42.93 | 43.23 | 41.81 | 42.64 | 480,264 | -0.58(-1.35%) |
Mar 03, 2015 | 43.20 | 43.62 | 43.02 | 43.23 | 631,113 | -0.23(-0.53%) |
Mar 02, 2015 | 43.24 | 43.58 | 42.84 | 43.46 | 607,805 | +0.17(+0.38%) |
Feb 27, 2015 | 42.76 | 43.78 | 42.72 | 43.29 | 3,933,863 | +0.28(+0.64%) |
Feb 26, 2015 | 43.26 | 44.06 | 42.97 | 43.01 | 626,124 | -0.43(-0.98%) |
Feb 25, 2015 | 43.66 | 43.84 | 43.00 | 43.44 | 754,794 | -0.34(-0.78%) |
Feb 24, 2015 | 42.76 | 43.86 | 42.62 | 43.78 | 662,231 | +0.11(+0.25%) |
Feb 23, 2015 | 44.40 | 44.40 | 43.26 | 43.67 | 462,794 | -0.70(-1.58%) |
Feb 20, 2015 | 43.98 | 44.41 | 43.45 | 44.37 | 503,341 | +0.36(+0.82%) |
Feb 19, 2015 | 43.25 | 44.35 | 43.23 | 44.01 | 566,743 | +0.30(+0.68%) |
Feb 18, 2015 | 43.55 | 44.15 | 43.13 | 43.72 | 898,098 | +0.16(+0.36%) |
Feb 17, 2015 | 43.27 | 43.61 | 42.76 | 43.56 | 958,956 | +0.11(+0.26%) |
Feb 13, 2015 | 42.60 | 43.45 | 43.45 | 43.45 | 850,999 | +0.85(+2.00%) |
Feb 12, 2015 | 42.83 | 43.36 | 42.52 | 42.60 | 668,637 | -0.10(-0.24%) |
Feb 11, 2015 | 43.34 | 43.82 | 42.56 | 42.70 | 721,277 | -0.80(-1.85%) |
Feb 10, 2015 | 43.71 | 43.96 | 42.89 | 43.50 | 691,693 | -0.20(-0.47%) |
Feb 09, 2015 | 43.62 | 44.18 | 43.46 | 43.71 | 555,956 | -0.38(-0.86%) |
Feb 06, 2015 | 43.79 | 44.84 | 43.17 | 44.09 | 1,424,599 | +0.31(+0.70%) |
Feb 05, 2015 | 41.16 | 44.54 | 41.00 | 43.78 | 2,382,949 | +2.19(+5.27%) |
Feb 04, 2015 | 41.23 | 42.08 | 40.80 | 41.59 | 1,476,965 | -0.14(-0.33%) |
Feb 03, 2015 | 42.08 | 42.12 | 41.28 | 41.73 | 1,740,402 | -0.28(-0.66%) |
Feb 02, 2015 | 41.81 | 42.52 | 41.06 | 42.01 | 1,179,244 | +0.26(+0.62%) |
Jan 30, 2015 | 40.99 | 42.13 | 40.28 | 41.75 | 7,726,924 | -0.45(-1.07%) |
Jan 29, 2015 | 41.83 | 42.27 | 41.71 | 42.20 | 1,223,609 | +0.35(+0.84%) |
Jan 28, 2015 | 42.77 | 42.97 | 41.74 | 41.85 | 1,967,786 | -0.86(-2.01%) |
Jan 27, 2015 | 42.41 | 43.12 | 42.02 | 42.71 | 1,055,211 | -0.30(-0.69%) |
Jan 26, 2015 | 41.63 | 43.65 | 41.58 | 43.01 | 3,040,872 | +1.42(+3.42%) |
Jan 23, 2015 | 41.58 | 42.40 | 41.46 | 41.58 | 1,323,246 | +0.03(+0.07%) |
Jan 22, 2015 | 40.56 | 42.13 | 40.42 | 41.55 | 1,996,208 | +1.28(+3.17%) |
Jan 21, 2015 | 39.91 | 40.36 | 39.46 | 40.28 | 1,127,189 | +0.03(+0.07%) |
Jan 20, 2015 | 38.77 | 40.34 | 38.50 | 40.25 | 782,526 | +1.34(+3.44%) |
Jan 16, 2015 | 38.46 | 39.07 | 38.42 | 38.91 | 643,595 | +0.35(+0.91%) |
Jan 15, 2015 | 38.69 | 39.46 | 38.31 | 38.56 | 1,352,755 | -0.21(-0.55%) |
Jan 14, 2015 | 38.23 | 39.48 | 37.90 | 38.77 | 854,644 | -0.31(-0.80%) |
Jan 13, 2015 | 38.23 | 39.98 | 38.23 | 39.09 | 1,291,094 | +0.67(+1.76%) |
Jan 12, 2015 | 37.62 | 38.47 | 37.50 | 38.41 | 837,933 | +0.24(+0.63%) |
Jan 09, 2015 | 37.67 | 38.49 | 37.38 | 38.17 | 919,968 | +0.40(+1.05%) |
Jan 08, 2015 | 36.98 | 38.36 | 36.93 | 37.77 | 940,438 | +0.97(+2.64%) |
Jan 07, 2015 | 36.97 | 37.01 | 36.01 | 36.80 | 857,418 | +0.09(+0.25%) |
Jan 06, 2015 | 36.77 | 37.03 | 35.90 | 36.71 | 1,102,446 | -0.10(-0.28%) |
Jan 05, 2015 | 36.78 | 37.06 | 36.52 | 36.81 | 1,133,793 | -0.60(-1.61%) |
Jan 02, 2015 | 37.71 | 38.18 | 36.39 | 37.41 | 989,677 | -0.27(-0.71%) |
Dec 31, 2014 | 37.18 | 37.68 | 37.68 | 37.68 | 539,568 | +0.32(+0.87%) |
Dec 30, 2014 | 37.50 | 37.62 | 37.12 | 37.36 | 541,172 | -0.53(-1.39%) |
Dec 29, 2014 | 37.94 | 38.09 | 37.36 | 37.88 | 395,682 | -0.29(-0.75%) |
Dec 26, 2014 | 38.25 | 39.90 | 38.10 | 38.17 | 2,666,960 | +0.04(+0.10%) |
Dec 24, 2014 | 37.65 | 38.13 | 38.13 | 38.13 | 220,024 | +0.60(+1.60%) |
Dec 23, 2014 | 36.82 | 38.36 | 36.78 | 37.53 | 1,049,102 | +0.74(+2.01%) |
Dec 22, 2014 | 37.14 | 37.21 | 36.36 | 36.79 | 813,191 | -0.45(-1.22%) |
Dec 19, 2014 | 37.44 | 37.82 | 36.61 | 37.25 | 4,405,856 | -0.39(-1.03%) |
Dec 18, 2014 | 37.67 | 37.69 | 36.58 | 37.63 | 1,149,892 | +0.33(+0.89%) |
Dec 17, 2014 | 36.34 | 37.41 | 36.05 | 37.30 | 1,020,236 | +1.46(+4.08%) |
Dec 16, 2014 | 35.99 | 36.82 | 35.79 | 35.84 | 1,442,626 | -0.60(-1.65%) |
Dec 15, 2014 | 36.95 | 36.95 | 36.03 | 36.44 | 919,618 | -0.55(-1.47%) |
Dec 12, 2014 | 36.11 | 37.38 | 36.10 | 36.99 | 1,060,716 | -0.15(-0.40%) |
Dec 11, 2014 | 36.78 | 37.73 | 36.65 | 37.13 | 1,914,898 | +0.25(+0.68%) |
Dec 10, 2014 | 37.38 | 38.23 | 36.72 | 36.89 | 1,276,940 | -0.81(-2.16%) |
Dec 09, 2014 | 36.24 | 37.84 | 36.24 | 37.70 | 1,020,977 | +0.41(+1.09%) |
Dec 08, 2014 | 36.83 | 37.89 | 36.46 | 37.29 | 1,454,530 | +0.26(+0.70%) |
Dec 05, 2014 | 37.63 | 37.90 | 36.86 | 37.03 | 1,018,590 | -0.77(-2.03%) |
Dec 04, 2014 | 37.30 | 37.91 | 37.04 | 37.80 | 959,390 | +0.31(+0.81%) |
Dec 03, 2014 | 37.21 | 38.05 | 37.07 | 37.50 | 1,890,377 | +0.08(+0.22%) |
Dec 02, 2014 | 38.44 | 38.44 | 35.68 | 37.41 | 1,655,014 | +0.95(+2.61%) |
Dec 01, 2014 | 34.96 | 36.63 | 34.79 | 36.46 | 1,449,129 | +1.27(+3.60%) |
Nov 28, 2014 | 34.67 | 35.61 | 34.67 | 35.19 | 421,205 | +0.09(+0.26%) |
Nov 26, 2014 | 35.09 | 35.10 | 35.10 | 35.10 | 806,648 | -0.25(-0.71%) |
Nov 25, 2014 | 35.54 | 35.65 | 35.22 | 35.35 | 1,824,436 | -0.21(-0.60%) |
Nov 24, 2014 | 35.31 | 35.63 | 35.01 | 35.56 | 1,731,672 | +0.02(+0.05%) |
Nov 21, 2014 | 35.52 | 35.78 | 35.11 | 35.54 | 2,290,070 | +0.29(+0.81%) |
Nov 20, 2014 | 35.12 | 35.54 | 34.96 | 35.26 | 1,871,304 | -0.24(-0.68%) |
Nov 19, 2014 | 36.07 | 36.18 | 35.13 | 35.50 | 787,245 | -0.65(-1.79%) |
Nov 18, 2014 | 37.11 | 37.16 | 35.39 | 36.15 | 1,214,110 | -1.05(-2.83%) |
Nov 17, 2014 | 35.74 | 37.36 | 35.04 | 37.20 | 1,541,846 | +0.53(+1.44%) |
Nov 14, 2014 | 38.63 | 38.94 | 36.57 | 36.67 | 2,262,532 | -2.09(-5.39%) |
Nov 13, 2014 | 36.92 | 38.83 | 36.38 | 38.76 | 2,406,901 | +1.77(+4.77%) |
Nov 12, 2014 | 35.41 | 37.68 | 35.41 | 37.00 | 4,218,667 | +1.14(+3.17%) |
Nov 11, 2014 | 33.83 | 35.98 | 33.63 | 35.86 | 3,986,117 | +1.83(+5.38%) |
Nov 10, 2014 | 33.69 | 34.15 | 33.42 | 34.03 | 1,527,492 | +0.20(+0.60%) |
Nov 07, 2014 | 33.37 | 33.99 | 33.05 | 33.83 | 2,128,253 | +0.45(+1.36%) |
Nov 06, 2014 | 32.22 | 33.70 | 32.02 | 33.37 | 3,796,467 | +1.37(+4.28%) |
Nov 05, 2014 | 31.34 | 32.05 | 30.99 | 32.00 | 4,090,348 | +0.92(+2.97%) |
Nov 04, 2014 | 30.77 | 31.14 | 30.72 | 31.08 | 1,830,060 | +0.01(+0.03%) |
Nov 03, 2014 | 30.88 | 31.18 | 30.75 | 31.07 | 3,133,093 | +0.01(+0.03%) |
Oct 31, 2014 | 30.33 | 31.32 | 29.98 | 31.06 | 3,125,078 | +0.88(+2.91%) |
Oct 30, 2014 | 29.69 | 30.44 | 29.43 | 30.18 | 1,751,156 | +0.27(+0.90%) |
Oct 29, 2014 | 30.50 | 30.60 | 29.62 | 29.91 | 3,649,146 | -0.61(-2.00%) |
Oct 28, 2014 | 29.12 | 30.82 | 28.66 | 30.53 | 9,313,435 | +2.99(+10.84%) |
Oct 27, 2014 | 26.81 | 27.15 | 27.15 | 27.54 | 4,119,013 | +0.39(+1.43%) |
Oct 24, 2014 | 26.80 | 27.38 | 26.74 | 27.15 | 1,427,826 | +0.26(+0.96%) |
Oct 23, 2014 | 25.65 | 27.64 | 24.44 | 26.89 | 6,409,647 | +0.90(+3.45%) |
Oct 22, 2014 | 26.06 | 26.23 | 25.47 | 26.00 | 1,888,815 | +0.08(+0.32%) |
Oct 21, 2014 | 25.24 | 25.98 | 24.82 | 25.91 | 3,612,257 | +0.77(+3.05%) |
Oct 20, 2014 | 24.29 | 25.20 | 24.11 | 25.14 | 2,867,634 | +0.49(+1.99%) |
Oct 17, 2014 | 23.30 | 24.91 | 23.30 | 24.65 | 3,112,170 | +1.34(+5.75%) |
Oct 16, 2014 | 23.12 | 23.91 | 23.12 | 23.31 | 3,124,428 | -0.27(-1.14%) |
Oct 15, 2014 | 23.66 | 24.03 | 23.20 | 23.58 | 5,238,766 | -0.43(-1.81%) |
Oct 14, 2014 | 24.27 | 24.32 | 24.04 | 24.02 | 3,975,818 | -0.18(-0.75%) |
Oct 13, 2014 | 23.90 | 25.69 | 23.86 | 24.20 | 3,942,276 | +0.16(+0.67%) |
Oct 10, 2014 | 24.24 | 24.54 | 23.90 | 24.04 | 5,264,476 | -0.49(-2.00%) |
Oct 09, 2014 | 25.17 | 25.29 | 24.17 | 24.53 | 8,645,364 | -1.19(-4.64%) |
Oct 08, 2014 | 24.79 | 26.00 | 24.49 | 25.72 | 10,278,887 | +0.30(+1.16%) |
Oct 07, 2014 | 26.84 | 26.95 | 25.09 | 25.42 | 7,489,035 | -1.77(-6.53%) |
Oct 06, 2014 | 26.86 | 27.47 | 26.81 | 27.20 | 5,411,449 | -0.13(-0.47%) |
Oct 03, 2014 | 27.64 | 27.72 | 26.81 | 27.33 | 5,453,402 | -0.68(-2.44%) |
Oct 02, 2014 | 28.26 | 28.94 | 27.73 | 28.01 | 9,941,653 | -0.65(-2.26%) |
Oct 01, 2014 | 27.85 | 28.98 | 27.85 | 28.66 | 10,678,042 | +0.38(+1.34%) |
Sep 30, 2014 | 28.30 | 29.40 | 27.92 | 28.28 | 40,017,644 | -0.15(-0.52%) |
Sep 29, 2014 | 29.58 | 29.58 | 28.43 | 28.43 | 1,145,837 | -0.34(-1.19%) |
Sep 26, 2014 | 29.58 | 31.76 | 28.77 | 28.77 | 679,612 | -0.58(-1.98%) |
Sep 25, 2014 | 30.04 | 31.15 | 29.09 | 29.35 | 749,605 | -1.14(-3.73%) |
Sep 24, 2014 | 29.58 | 31.05 | 29.35 | 30.49 | 575,879 | +1.51(+5.20%) |
Sep 23, 2014 | 29.04 | 29.58 | 28.75 | 28.98 | 43,658 | +0.32(+1.13%) |