Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.04 | 45.38 | 44.46 | 44.63 | 7,194,273 | -0.60(-1.33%) |
Apr 29, 2015 | 44.94 | 45.37 | 44.82 | 45.23 | 5,974,178 | +0.14(+0.31%) |
Apr 28, 2015 | 45.51 | 45.51 | 44.79 | 45.09 | 6,678,993 | -0.49(-1.07%) |
Apr 27, 2015 | 45.73 | 46.06 | 45.50 | 45.58 | 5,711,982 | -0.00(-0.01%) |
Apr 24, 2015 | 45.36 | 45.73 | 45.25 | 45.58 | 4,799,056 | -0.07(-0.16%) |
Apr 23, 2015 | 45.05 | 45.88 | 44.91 | 45.65 | 5,166,450 | +0.43(+0.96%) |
Apr 22, 2015 | 45.29 | 45.33 | 44.83 | 45.22 | 4,324,995 | -0.06(-0.14%) |
Apr 21, 2015 | 45.50 | 45.54 | 45.03 | 45.28 | 5,675,396 | +0.14(+0.30%) |
Apr 20, 2015 | 44.74 | 45.31 | 44.71 | 45.15 | 6,874,933 | +0.65(+1.46%) |
Apr 17, 2015 | 44.78 | 44.87 | 44.31 | 44.50 | 6,698,823 | -0.61(-1.35%) |
Apr 16, 2015 | 44.92 | 45.23 | 44.88 | 45.11 | 4,544,410 | +0.03(+0.07%) |
Apr 15, 2015 | 45.44 | 45.48 | 45.04 | 45.08 | 6,329,808 | +0.14(+0.30%) |
Apr 14, 2015 | 44.73 | 45.07 | 44.57 | 44.94 | 5,282,673 | +0.12(+0.26%) |
Apr 13, 2015 | 45.14 | 45.18 | 44.73 | 44.82 | 8,098,598 | -0.32(-0.70%) |
Apr 10, 2015 | 45.57 | 45.64 | 45.13 | 45.14 | 6,553,309 | -0.34(-0.74%) |
Apr 09, 2015 | 45.61 | 45.92 | 45.42 | 45.48 | 5,869,052 | -0.05(-0.12%) |
Apr 08, 2015 | 45.15 | 45.59 | 45.03 | 45.53 | 7,222,297 | +0.56(+1.23%) |
Apr 07, 2015 | 45.03 | 45.27 | 44.91 | 44.98 | 4,422,272 | -0.05(-0.12%) |
Apr 06, 2015 | 44.59 | 45.44 | 44.50 | 45.03 | 5,567,113 | +0.03(+0.07%) |
Apr 02, 2015 | 45.17 | 45.00 | 45.00 | 45.00 | 8,505,174 | +0.05(+0.11%) |
Apr 01, 2015 | 45.15 | 45.23 | 44.40 | 44.95 | 7,314,303 | -0.35(-0.78%) |
Mar 31, 2015 | 45.55 | 45.98 | 45.28 | 45.30 | 6,986,399 | -0.25(-0.56%) |
Mar 30, 2015 | 45.71 | 45.85 | 45.40 | 45.56 | 6,018,841 | +0.46(+1.01%) |
Mar 27, 2015 | 44.76 | 45.23 | 44.76 | 45.10 | 4,876,124 | +0.25(+0.55%) |
Mar 26, 2015 | 44.40 | 45.19 | 44.12 | 44.85 | 10,497,184 | +0.15(+0.34%) |
Mar 25, 2015 | 45.61 | 45.69 | 44.68 | 44.70 | 9,006,234 | -0.75(-1.65%) |
Mar 24, 2015 | 45.63 | 45.90 | 45.42 | 45.45 | 8,413,436 | -0.37(-0.80%) |
Mar 23, 2015 | 45.85 | 46.33 | 45.70 | 45.81 | 11,595,805 | -0.23(-0.51%) |
Mar 20, 2015 | 46.34 | 46.87 | 45.72 | 46.05 | 32,976,062 | +1.65(+3.72%) |
Mar 19, 2015 | 44.16 | 44.53 | 43.89 | 44.40 | 14,912,092 | +0.37(+0.83%) |
Mar 18, 2015 | 43.59 | 44.19 | 43.17 | 44.03 | 9,803,883 | +0.44(+1.00%) |
Mar 17, 2015 | 43.41 | 43.70 | 43.13 | 43.59 | 7,095,256 | +0.05(+0.10%) |
Mar 16, 2015 | 43.44 | 43.71 | 43.32 | 43.55 | 9,408,187 | +0.28(+0.66%) |
Mar 13, 2015 | 43.82 | 44.02 | 43.03 | 43.26 | 8,189,924 | -0.56(-1.27%) |
Mar 12, 2015 | 43.12 | 43.84 | 43.07 | 43.82 | 6,433,356 | +0.77(+1.78%) |
Mar 11, 2015 | 43.52 | 43.84 | 42.98 | 43.05 | 8,287,395 | -0.53(-1.21%) |
Mar 10, 2015 | 43.54 | 43.79 | 43.46 | 43.58 | 7,857,592 | -0.42(-0.94%) |
Mar 09, 2015 | 43.84 | 44.17 | 43.77 | 43.99 | 6,576,281 | +0.23(+0.54%) |
Mar 06, 2015 | 44.46 | 44.56 | 43.62 | 43.76 | 7,944,750 | -0.70(-1.57%) |
Mar 05, 2015 | 44.23 | 44.56 | 44.16 | 44.46 | 7,336,910 | +0.42(+0.96%) |
Mar 04, 2015 | 44.10 | 44.24 | 43.79 | 44.03 | 5,361,747 | -0.20(-0.46%) |
Mar 03, 2015 | 44.45 | 44.46 | 43.90 | 44.24 | 7,738,753 | -0.35(-0.79%) |
Mar 02, 2015 | 43.75 | 44.64 | 43.69 | 44.59 | 12,208,246 | +0.74(+1.68%) |
Feb 27, 2015 | 43.78 | 43.98 | 43.63 | 43.85 | 7,882,717 | +0.06(+0.13%) |
Feb 26, 2015 | 43.65 | 43.95 | 43.64 | 43.79 | 6,555,858 | +0.20(+0.47%) |
Feb 25, 2015 | 42.96 | 43.76 | 42.96 | 43.59 | 7,833,260 | +0.63(+1.47%) |
Feb 24, 2015 | 42.66 | 43.02 | 42.66 | 42.96 | 5,818,599 | +0.18(+0.43%) |
Feb 23, 2015 | 42.74 | 42.88 | 42.45 | 42.78 | 5,133,159 | +0.04(+0.08%) |
Feb 20, 2015 | 42.15 | 42.90 | 42.03 | 42.74 | 8,215,725 | +0.55(+1.31%) |
Feb 19, 2015 | 42.09 | 42.44 | 42.09 | 42.19 | 7,335,380 | +0.04(+0.09%) |
Feb 18, 2015 | 41.21 | 42.22 | 41.16 | 42.15 | 9,043,929 | +0.79(+1.92%) |
Feb 17, 2015 | 41.30 | 41.83 | 41.30 | 41.36 | 8,185,747 | -0.08(-0.20%) |
Feb 13, 2015 | 41.43 | 41.44 | 41.44 | 41.44 | 17,092,556 | +0.02(+0.04%) |
Feb 12, 2015 | 41.18 | 41.72 | 40.88 | 41.42 | 13,157,130 | +0.31(+0.76%) |
Feb 11, 2015 | 41.64 | 41.76 | 40.95 | 41.11 | 9,484,232 | -0.65(-1.55%) |
Feb 10, 2015 | 41.30 | 41.92 | 41.07 | 41.76 | 8,545,174 | +0.71(+1.73%) |
Feb 09, 2015 | 41.20 | 41.29 | 40.83 | 41.05 | 8,144,395 | -0.28(-0.68%) |
Feb 06, 2015 | 42.05 | 42.08 | 41.21 | 41.33 | 8,197,788 | -0.70(-1.66%) |
Feb 05, 2015 | 41.82 | 42.14 | 41.67 | 42.02 | 6,378,384 | +0.36(+0.86%) |
Feb 04, 2015 | 41.77 | 41.99 | 41.54 | 41.66 | 7,966,313 | -0.36(-0.87%) |
Feb 03, 2015 | 41.52 | 42.05 | 41.43 | 42.03 | 8,817,823 | +0.64(+1.56%) |