Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.79 | 50.15 | 48.82 | 49.32 | 3,610,924 | -0.28(-0.56%) |
Apr 29, 2015 | 48.13 | 50.04 | 47.67 | 49.60 | 2,813,504 | +1.30(+2.70%) |
Apr 28, 2015 | 47.83 | 48.42 | 47.46 | 48.29 | 2,519,578 | +0.30(+0.62%) |
Apr 27, 2015 | 48.60 | 49.18 | 47.92 | 48.00 | 3,649,891 | +0.92(+1.96%) |
Apr 24, 2015 | 47.47 | 47.81 | 46.71 | 47.07 | 2,414,664 | -0.58(-1.21%) |
Apr 23, 2015 | 46.42 | 47.89 | 45.53 | 47.65 | 4,560,134 | +1.14(+2.45%) |
Apr 22, 2015 | 45.52 | 46.78 | 45.52 | 46.51 | 4,324,635 | +0.94(+2.05%) |
Apr 21, 2015 | 46.95 | 47.26 | 45.34 | 45.57 | 3,803,335 | -1.25(-2.67%) |
Apr 20, 2015 | 47.01 | 47.78 | 46.75 | 46.83 | 2,755,688 | +0.25(+0.53%) |
Apr 17, 2015 | 47.76 | 47.76 | 46.33 | 46.58 | 3,331,377 | -1.35(-2.82%) |
Apr 16, 2015 | 48.88 | 49.29 | 47.73 | 47.93 | 3,395,743 | -1.18(-2.41%) |
Apr 15, 2015 | 48.07 | 49.50 | 47.50 | 49.12 | 4,112,243 | +1.24(+2.59%) |
Apr 14, 2015 | 45.86 | 47.95 | 45.86 | 47.88 | 5,012,248 | +2.33(+5.11%) |
Apr 13, 2015 | 46.24 | 46.57 | 45.44 | 45.55 | 3,358,423 | -0.68(-1.46%) |
Apr 10, 2015 | 46.89 | 46.89 | 45.86 | 46.22 | 2,619,038 | -0.54(-1.15%) |
Apr 09, 2015 | 45.35 | 46.97 | 45.35 | 46.76 | 3,357,896 | +1.68(+3.72%) |
Apr 08, 2015 | 46.29 | 46.83 | 45.02 | 45.09 | 2,984,406 | -1.10(-2.38%) |
Apr 07, 2015 | 46.14 | 47.01 | 45.50 | 46.19 | 3,245,811 | +0.11(+0.23%) |
Apr 06, 2015 | 44.21 | 46.36 | 43.91 | 46.08 | 4,516,923 | +2.30(+5.24%) |
Apr 02, 2015 | 42.87 | 43.78 | 43.78 | 43.78 | 3,736,296 | +0.64(+1.48%) |
Apr 01, 2015 | 43.29 | 43.68 | 42.83 | 43.14 | 3,980,704 | +0.09(+0.21%) |
Mar 31, 2015 | 43.09 | 43.54 | 42.65 | 43.06 | 2,817,394 | -0.42(-0.96%) |
Mar 30, 2015 | 43.40 | 43.85 | 42.65 | 43.47 | 4,102,006 | +0.46(+1.07%) |
Mar 27, 2015 | 43.35 | 43.35 | 42.59 | 43.01 | 2,595,345 | -0.70(-1.61%) |
Mar 26, 2015 | 44.40 | 44.63 | 43.24 | 43.71 | 3,294,356 | +0.03(+0.06%) |
Mar 25, 2015 | 43.37 | 44.11 | 42.92 | 43.69 | 3,380,291 | +0.59(+1.38%) |
Mar 24, 2015 | 43.38 | 43.61 | 42.20 | 43.09 | 3,822,447 | -0.24(-0.55%) |
Mar 23, 2015 | 43.11 | 44.07 | 43.01 | 43.33 | 3,470,143 | +0.22(+0.51%) |
Mar 20, 2015 | 42.54 | 43.12 | 42.25 | 43.11 | 12,260,750 | +1.33(+3.19%) |
Mar 19, 2015 | 41.60 | 41.85 | 41.01 | 41.78 | 2,924,345 | -0.56(-1.33%) |
Mar 18, 2015 | 40.26 | 42.73 | 39.84 | 42.34 | 3,267,664 | +1.84(+4.54%) |
Mar 17, 2015 | 40.07 | 40.68 | 39.89 | 40.50 | 2,541,160 | -0.05(-0.12%) |
Mar 16, 2015 | 39.19 | 40.58 | 38.56 | 40.55 | 5,591,875 | +1.02(+2.59%) |
Mar 13, 2015 | 39.60 | 39.67 | 38.58 | 39.53 | 3,638,975 | -0.49(-1.23%) |
Mar 12, 2015 | 41.20 | 41.20 | 39.80 | 40.02 | 3,229,354 | -0.78(-1.91%) |
Mar 11, 2015 | 40.84 | 40.88 | 40.08 | 40.80 | 3,699,543 | +0.11(+0.26%) |
Mar 10, 2015 | 40.92 | 41.48 | 40.65 | 40.69 | 3,359,438 | -0.90(-2.17%) |
Mar 09, 2015 | 42.25 | 42.61 | 41.21 | 41.59 | 3,099,731 | -0.90(-2.11%) |
Mar 06, 2015 | 42.73 | 43.38 | 42.41 | 42.49 | 3,086,849 | -0.59(-1.38%) |
Mar 05, 2015 | 41.92 | 43.16 | 41.20 | 43.09 | 2,603,994 | +0.94(+2.24%) |
Mar 04, 2015 | 42.46 | 42.59 | 41.18 | 42.15 | 3,383,113 | -0.44(-1.04%) |
Mar 03, 2015 | 41.61 | 42.81 | 41.30 | 42.59 | 2,901,870 | +1.02(+2.47%) |
Mar 02, 2015 | 42.42 | 42.23 | 41.06 | 41.56 | 3,652,775 | -0.85(-2.01%) |
Feb 27, 2015 | 42.04 | 42.69 | 42.02 | 42.42 | 3,053,371 | +0.54(+1.30%) |
Feb 26, 2015 | 42.52 | 42.82 | 41.69 | 41.87 | 3,580,794 | -0.92(-2.14%) |
Feb 25, 2015 | 42.80 | 43.06 | 41.56 | 42.79 | 3,711,568 | +0.22(+0.52%) |
Feb 24, 2015 | 43.15 | 43.32 | 41.85 | 42.57 | 3,749,608 | -0.19(-0.44%) |
Feb 23, 2015 | 43.42 | 43.68 | 42.35 | 42.76 | 4,425,072 | -1.35(-3.05%) |
Feb 20, 2015 | 44.51 | 44.75 | 43.67 | 44.11 | 2,346,997 | -0.32(-0.73%) |
Feb 19, 2015 | 43.35 | 45.26 | 43.21 | 44.43 | 3,488,837 | -0.30(-0.68%) |
Feb 18, 2015 | 44.04 | 44.78 | 43.61 | 44.73 | 3,255,429 | -0.27(-0.59%) |
Feb 17, 2015 | 43.69 | 45.26 | 43.06 | 45.00 | 3,803,289 | +0.99(+2.24%) |
Feb 13, 2015 | 42.51 | 44.01 | 44.01 | 44.01 | 4,039,525 | +2.29(+5.49%) |
Feb 12, 2015 | 42.04 | 42.85 | 41.58 | 41.72 | 2,893,840 | +0.41(+1.00%) |
Feb 11, 2015 | 40.58 | 41.62 | 40.33 | 41.31 | 3,156,183 | -0.22(-0.54%) |
Feb 10, 2015 | 43.15 | 43.15 | 40.91 | 41.53 | 6,550,682 | -2.02(-4.64%) |
Feb 09, 2015 | 43.04 | 43.99 | 42.91 | 43.56 | 4,461,168 | +0.98(+2.29%) |
Feb 06, 2015 | 42.34 | 43.00 | 41.54 | 42.58 | 4,358,184 | +0.59(+1.40%) |
Feb 05, 2015 | 41.88 | 42.13 | 40.69 | 41.99 | 5,438,572 | +0.85(+2.07%) |
Feb 04, 2015 | 41.33 | 42.84 | 40.19 | 41.14 | 8,037,850 | -1.33(-3.14%) |
Feb 03, 2015 | 41.09 | 42.61 | 40.93 | 42.47 | 9,014,022 | +2.60(+6.51%) |