Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.73 | 49.96 | 49.21 | 49.47 | 21,533,130 | -0.27(-0.53%) |
Apr 29, 2015 | 48.93 | 49.97 | 48.85 | 49.74 | 22,505,280 | +0.66(+1.34%) |
Apr 28, 2015 | 48.87 | 49.10 | 48.31 | 49.08 | 15,737,176 | +0.33(+0.67%) |
Apr 27, 2015 | 49.04 | 49.39 | 48.73 | 48.76 | 14,251,048 | -0.20(-0.42%) |
Apr 24, 2015 | 48.98 | 49.15 | 48.76 | 48.96 | 12,271,697 | -0.16(-0.32%) |
Apr 23, 2015 | 49.11 | 49.44 | 48.96 | 49.12 | 16,431,893 | -0.11(-0.22%) |
Apr 22, 2015 | 49.00 | 49.39 | 48.51 | 49.22 | 18,520,540 | +0.49(+1.01%) |
Apr 21, 2015 | 49.53 | 49.74 | 48.59 | 48.73 | 19,160,444 | -0.73(-1.47%) |
Apr 20, 2015 | 49.44 | 49.68 | 49.38 | 49.46 | 16,307,805 | +0.31(+0.64%) |
Apr 17, 2015 | 49.47 | 49.58 | 48.87 | 49.15 | 25,855,508 | -0.76(-1.52%) |
Apr 16, 2015 | 50.12 | 50.26 | 49.79 | 49.90 | 21,274,082 | -0.31(-0.62%) |
Apr 15, 2015 | 49.33 | 50.43 | 49.28 | 50.22 | 36,737,668 | +0.92(+1.86%) |
Apr 14, 2015 | 49.24 | 49.75 | 49.07 | 49.30 | 43,185,976 | +0.76(+1.56%) |
Apr 13, 2015 | 48.21 | 48.70 | 48.10 | 48.54 | 19,766,142 | +0.29(+0.60%) |
Apr 10, 2015 | 47.98 | 48.32 | 47.86 | 48.25 | 12,619,670 | +0.18(+0.37%) |
Apr 09, 2015 | 47.92 | 48.16 | 47.57 | 48.07 | 14,995,727 | +0.33(+0.69%) |
Apr 08, 2015 | 47.75 | 48.15 | 47.66 | 47.75 | 15,003,397 | +0.16(+0.33%) |
Apr 07, 2015 | 47.82 | 48.10 | 47.59 | 47.59 | 14,710,786 | +0.30(+0.63%) |
Apr 06, 2015 | 46.86 | 47.51 | 46.65 | 47.29 | 15,375,741 | -0.04(-0.08%) |
Apr 02, 2015 | 46.98 | 47.33 | 47.33 | 47.33 | 16,235,806 | +0.45(+0.95%) |
Apr 01, 2015 | 47.25 | 47.37 | 46.71 | 46.89 | 23,140,554 | -0.18(-0.38%) |
Mar 31, 2015 | 47.17 | 47.35 | 46.94 | 47.07 | 22,325,164 | -0.30(-0.62%) |
Mar 30, 2015 | 47.30 | 47.75 | 47.09 | 47.36 | 26,585,144 | +1.10(+2.37%) |
Mar 27, 2015 | 46.22 | 46.44 | 45.84 | 46.27 | 15,131,269 | +0.01(+0.02%) |
Mar 26, 2015 | 46.20 | 46.45 | 45.74 | 46.26 | 18,070,740 | -0.05(-0.12%) |
Mar 25, 2015 | 47.03 | 47.11 | 46.30 | 46.31 | 19,243,700 | -0.66(-1.41%) |
Mar 24, 2015 | 47.37 | 47.58 | 46.97 | 46.97 | 15,610,842 | -0.53(-1.11%) |
Mar 23, 2015 | 47.97 | 48.23 | 47.49 | 47.50 | 19,451,782 | -0.47(-0.99%) |
Mar 20, 2015 | 47.64 | 48.24 | 47.52 | 47.97 | 23,642,454 | +0.43(+0.90%) |
Mar 19, 2015 | 47.84 | 47.90 | 47.21 | 47.55 | 14,832,096 | -0.43(-0.89%) |
Mar 18, 2015 | 47.70 | 48.21 | 47.46 | 47.97 | 20,204,588 | +0.11(+0.23%) |
Mar 17, 2015 | 47.66 | 47.91 | 47.33 | 47.87 | 15,083,012 | -0.19(-0.39%) |
Mar 16, 2015 | 47.78 | 48.11 | 47.59 | 48.05 | 19,542,186 | +0.66(+1.39%) |
Mar 13, 2015 | 47.70 | 48.06 | 46.95 | 47.39 | 21,245,570 | -0.29(-0.60%) |
Mar 12, 2015 | 47.12 | 47.74 | 47.12 | 47.68 | 23,372,904 | +0.88(+1.88%) |
Mar 11, 2015 | 46.72 | 47.12 | 46.58 | 46.80 | 16,751,956 | +0.22(+0.47%) |
Mar 10, 2015 | 47.21 | 47.40 | 46.58 | 46.58 | 21,053,852 | -1.20(-2.50%) |
Mar 09, 2015 | 47.27 | 47.88 | 47.24 | 47.78 | 16,734,588 | +0.47(+1.00%) |
Mar 06, 2015 | 48.29 | 48.85 | 47.24 | 47.31 | 29,242,536 | -0.86(-1.79%) |
Mar 05, 2015 | 48.32 | 48.35 | 47.86 | 48.17 | 14,069,365 | -0.10(-0.21%) |
Mar 04, 2015 | 47.89 | 48.30 | 48.15 | 48.27 | 21,399,864 | +0.12(+0.26%) |
Mar 03, 2015 | 47.90 | 48.16 | 47.78 | 48.15 | 17,643,406 | +0.16(+0.32%) |
Mar 02, 2015 | 47.61 | 48.04 | 47.42 | 47.99 | 16,793,576 | +0.38(+0.80%) |
Feb 27, 2015 | 47.49 | 48.11 | 47.49 | 47.61 | 19,597,760 | -0.23(-0.49%) |
Feb 26, 2015 | 47.42 | 47.94 | 47.32 | 47.84 | 19,867,080 | +0.34(+0.72%) |
Feb 25, 2015 | 47.21 | 47.60 | 47.20 | 47.50 | 23,564,624 | +0.25(+0.53%) |
Feb 24, 2015 | 46.81 | 47.59 | 46.68 | 47.25 | 29,520,242 | +1.14(+2.48%) |
Feb 23, 2015 | 46.23 | 46.25 | 45.68 | 46.11 | 21,626,640 | -0.35(-0.75%) |
Feb 20, 2015 | 45.81 | 46.53 | 45.33 | 46.46 | 19,794,828 | +0.44(+0.96%) |
Feb 19, 2015 | 45.95 | 46.21 | 45.68 | 46.02 | 14,478,247 | -0.11(-0.24%) |
Feb 18, 2015 | 46.69 | 46.49 | 45.93 | 46.13 | 18,377,794 | -0.57(-1.21%) |
Feb 17, 2015 | 46.12 | 46.72 | 46.08 | 46.69 | 19,704,370 | +0.33(+0.72%) |
Feb 13, 2015 | 46.20 | 46.36 | 46.36 | 46.36 | 21,210,746 | +0.08(+0.17%) |
Feb 12, 2015 | 45.78 | 46.39 | 45.49 | 46.28 | 29,867,958 | +0.93(+2.06%) |
Feb 11, 2015 | 45.11 | 45.57 | 44.94 | 45.35 | 16,808,756 | -0.07(-0.15%) |
Feb 10, 2015 | 45.39 | 45.61 | 45.10 | 45.42 | 21,066,750 | +0.50(+1.11%) |
Feb 09, 2015 | 44.61 | 45.14 | 44.46 | 44.92 | 18,487,718 | -0.05(-0.12%) |
Feb 06, 2015 | 44.87 | 45.63 | 44.70 | 44.98 | 32,453,698 | +0.87(+1.97%) |
Feb 05, 2015 | 44.18 | 44.32 | 43.87 | 44.11 | 14,524,441 | +0.30(+0.69%) |
Feb 04, 2015 | 43.76 | 44.34 | 43.73 | 43.80 | 19,212,298 | -0.26(-0.60%) |
Feb 03, 2015 | 43.44 | 44.11 | 43.41 | 44.07 | 24,212,804 | +0.97(+2.25%) |