Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.73 | 49.11 | 47.06 | 48.78 | 8,260,002 | +1.34(+2.82%) |
Apr 29, 2015 | 45.26 | 47.63 | 45.17 | 47.45 | 10,245,660 | +0.89(+1.91%) |
Apr 28, 2015 | 45.92 | 46.78 | 44.99 | 46.56 | 16,152,692 | -2.47(-5.05%) |
Apr 27, 2015 | 49.86 | 49.86 | 48.65 | 49.04 | 6,030,372 | +0.44(+0.90%) |
Apr 24, 2015 | 49.71 | 49.76 | 48.26 | 48.60 | 8,294,813 | -1.39(-2.78%) |
Apr 23, 2015 | 48.49 | 50.27 | 48.32 | 49.99 | 7,234,753 | +1.63(+3.37%) |
Apr 22, 2015 | 47.70 | 48.77 | 47.12 | 48.35 | 6,271,981 | +0.72(+1.51%) |
Apr 21, 2015 | 49.34 | 49.42 | 47.56 | 47.64 | 4,792,766 | -1.70(-3.45%) |
Apr 20, 2015 | 48.90 | 49.65 | 48.88 | 49.34 | 4,643,806 | +0.39(+0.81%) |
Apr 17, 2015 | 49.47 | 49.47 | 48.48 | 48.95 | 5,483,802 | -0.64(-1.28%) |
Apr 16, 2015 | 49.84 | 50.60 | 48.96 | 49.58 | 5,282,959 | -0.63(-1.25%) |
Apr 15, 2015 | 49.09 | 50.78 | 48.72 | 50.21 | 7,917,792 | +1.47(+3.02%) |
Apr 14, 2015 | 48.05 | 48.90 | 47.95 | 48.74 | 4,776,578 | +1.06(+2.22%) |
Apr 13, 2015 | 49.04 | 49.05 | 47.55 | 47.68 | 4,938,928 | -1.12(-2.30%) |
Apr 10, 2015 | 49.00 | 49.26 | 48.47 | 48.80 | 4,002,882 | -0.11(-0.22%) |
Apr 09, 2015 | 47.51 | 49.06 | 47.51 | 48.91 | 5,316,283 | +1.62(+3.43%) |
Apr 08, 2015 | 47.51 | 47.74 | 46.84 | 47.29 | 6,276,334 | -0.03(-0.06%) |
Apr 07, 2015 | 47.26 | 47.69 | 46.92 | 47.31 | 5,069,255 | +0.06(+0.13%) |
Apr 06, 2015 | 46.02 | 47.57 | 45.97 | 47.25 | 8,998,523 | +1.52(+3.31%) |
Apr 02, 2015 | 44.49 | 45.74 | 45.74 | 45.74 | 6,024,537 | +0.98(+2.18%) |
Apr 01, 2015 | 45.00 | 45.25 | 44.71 | 44.76 | 5,246,425 | -0.06(-0.14%) |
Mar 31, 2015 | 44.29 | 44.98 | 44.12 | 44.82 | 12,369,734 | +0.13(+0.30%) |
Mar 30, 2015 | 44.10 | 44.86 | 43.71 | 44.69 | 6,428,299 | +0.53(+1.20%) |
Mar 27, 2015 | 43.92 | 44.52 | 43.47 | 44.16 | 6,957,226 | +0.27(+0.61%) |
Mar 26, 2015 | 44.55 | 44.66 | 43.69 | 43.89 | 5,010,303 | -0.08(-0.18%) |
Mar 25, 2015 | 43.98 | 44.32 | 43.66 | 43.97 | 6,213,482 | +0.48(+1.09%) |
Mar 24, 2015 | 44.36 | 44.50 | 43.47 | 43.49 | 6,409,000 | -0.76(-1.72%) |
Mar 23, 2015 | 44.53 | 45.13 | 44.25 | 44.26 | 5,572,556 | -0.27(-0.60%) |
Mar 20, 2015 | 43.34 | 44.78 | 43.31 | 44.53 | 16,924,318 | +1.59(+3.70%) |
Mar 19, 2015 | 42.95 | 43.44 | 42.84 | 42.94 | 7,437,876 | -0.63(-1.44%) |
Mar 18, 2015 | 42.33 | 43.74 | 41.32 | 43.57 | 13,302,543 | +1.01(+2.38%) |
Mar 17, 2015 | 43.20 | 43.47 | 42.47 | 42.55 | 10,126,070 | -1.08(-2.49%) |
Mar 16, 2015 | 43.67 | 43.79 | 42.85 | 43.64 | 7,766,286 | -0.36(-0.82%) |
Mar 13, 2015 | 44.24 | 44.46 | 43.10 | 44.00 | 8,285,382 | -0.65(-1.47%) |
Mar 12, 2015 | 45.05 | 45.12 | 44.63 | 44.65 | 6,546,766 | -0.32(-0.72%) |
Mar 11, 2015 | 45.61 | 45.61 | 44.71 | 44.97 | 5,020,567 | -0.05(-0.12%) |
Mar 10, 2015 | 45.42 | 45.75 | 44.69 | 45.03 | 7,756,853 | -0.86(-1.88%) |
Mar 09, 2015 | 46.66 | 47.03 | 45.89 | 45.89 | 6,976,760 | -0.79(-1.69%) |
Mar 06, 2015 | 47.18 | 47.38 | 46.53 | 46.68 | 5,800,029 | -0.94(-1.98%) |
Mar 05, 2015 | 48.47 | 48.47 | 47.56 | 47.62 | 5,748,162 | -1.05(-2.15%) |
Mar 04, 2015 | 48.51 | 48.82 | 47.89 | 48.67 | 4,870,999 | +0.30(+0.62%) |
Mar 03, 2015 | 49.61 | 49.90 | 48.18 | 48.37 | 7,054,310 | -1.20(-2.42%) |
Mar 02, 2015 | 48.29 | 49.59 | 47.89 | 49.57 | 10,335,485 | +1.28(+2.65%) |
Feb 27, 2015 | 47.53 | 48.42 | 47.28 | 48.29 | 5,860,272 | +0.96(+2.03%) |
Feb 26, 2015 | 48.24 | 48.42 | 46.91 | 47.33 | 5,743,319 | -1.31(-2.69%) |
Feb 25, 2015 | 48.62 | 48.87 | 48.04 | 48.63 | 4,219,349 | +0.05(+0.11%) |
Feb 24, 2015 | 48.58 | 48.64 | 47.81 | 48.58 | 6,531,223 | +0.34(+0.70%) |
Feb 23, 2015 | 47.53 | 48.69 | 47.28 | 48.24 | 6,204,268 | -0.15(-0.31%) |
Feb 20, 2015 | 48.07 | 48.47 | 47.55 | 48.39 | 6,097,719 | +0.20(+0.42%) |
Feb 19, 2015 | 47.51 | 48.91 | 46.98 | 48.19 | 11,457,287 | -1.42(-2.87%) |
Feb 18, 2015 | 48.51 | 49.68 | 48.29 | 49.61 | 10,612,944 | +0.63(+1.29%) |
Feb 17, 2015 | 47.37 | 49.01 | 46.89 | 48.98 | 9,040,928 | +1.57(+3.32%) |
Feb 13, 2015 | 47.27 | 47.41 | 47.41 | 47.41 | 7,833,536 | +0.71(+1.52%) |
Feb 12, 2015 | 46.89 | 47.65 | 46.40 | 46.70 | 7,828,091 | +0.60(+1.29%) |
Feb 11, 2015 | 46.00 | 46.59 | 45.61 | 46.10 | 7,797,053 | -0.41(-0.88%) |
Feb 10, 2015 | 46.90 | 47.05 | 45.92 | 46.51 | 9,221,730 | -0.38(-0.81%) |
Feb 09, 2015 | 45.81 | 47.31 | 45.75 | 46.89 | 10,303,394 | +1.20(+2.62%) |
Feb 06, 2015 | 47.75 | 47.75 | 43.76 | 45.69 | 16,895,352 | -1.61(-3.40%) |
Feb 05, 2015 | 47.20 | 47.60 | 46.52 | 47.30 | 7,364,511 | +0.81(+1.74%) |
Feb 04, 2015 | 47.04 | 47.52 | 45.96 | 46.49 | 13,637,548 | -1.55(-3.24%) |
Feb 03, 2015 | 51.11 | 51.23 | 47.21 | 48.05 | 19,520,798 | -2.05(-4.10%) |