Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.52 | 52.98 | 52.24 | 52.46 | 4,227,157 | -0.18(-0.34%) |
Apr 29, 2015 | 52.65 | 52.95 | 52.51 | 52.64 | 4,712,042 | -0.36(-0.68%) |
Apr 28, 2015 | 52.66 | 53.24 | 52.42 | 53.00 | 4,952,847 | +0.14(+0.27%) |
Apr 27, 2015 | 53.15 | 53.35 | 52.72 | 52.86 | 6,384,638 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.18 | 51.31 | 53.15 | 12,483,622 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.53 | 50.87 | 51.31 | 7,437,750 | +0.02(+0.04%) |
Apr 22, 2015 | 50.96 | 52.06 | 50.32 | 51.29 | 21,049,508 | +1.95(+3.95%) |
Apr 21, 2015 | 49.43 | 49.52 | 49.00 | 49.34 | 7,715,353 | -0.15(-0.30%) |
Apr 20, 2015 | 49.11 | 49.63 | 48.86 | 49.49 | 4,814,827 | +0.82(+1.68%) |
Apr 17, 2015 | 48.19 | 48.83 | 48.05 | 48.67 | 6,742,308 | +0.16(+0.33%) |
Apr 16, 2015 | 48.57 | 49.28 | 48.44 | 48.51 | 4,917,882 | -0.07(-0.14%) |
Apr 15, 2015 | 48.80 | 49.08 | 48.56 | 48.58 | 4,381,878 | -0.01(-0.03%) |
Apr 14, 2015 | 48.97 | 49.03 | 48.40 | 48.59 | 4,637,257 | -0.67(-1.36%) |
Apr 13, 2015 | 48.67 | 49.55 | 48.42 | 49.26 | 7,096,686 | +0.43(+0.87%) |
Apr 10, 2015 | 48.18 | 48.89 | 48.05 | 48.83 | 4,000,119 | +0.67(+1.39%) |
Apr 09, 2015 | 47.63 | 48.19 | 47.61 | 48.16 | 6,502,675 | +0.38(+0.79%) |
Apr 08, 2015 | 47.99 | 48.16 | 47.55 | 47.78 | 5,156,949 | +0.26(+0.54%) |
Apr 07, 2015 | 48.41 | 48.50 | 47.45 | 47.53 | 7,168,479 | -0.87(-1.81%) |
Apr 06, 2015 | 48.24 | 48.86 | 48.05 | 48.40 | 4,123,292 | -0.04(-0.08%) |
Apr 02, 2015 | 47.97 | 48.44 | 48.44 | 48.44 | 5,842,809 | +0.58(+1.20%) |
Apr 01, 2015 | 47.75 | 47.89 | 47.44 | 47.86 | 4,461,060 | +0.07(+0.15%) |
Mar 31, 2015 | 48.09 | 48.46 | 47.79 | 47.79 | 3,945,836 | -0.42(-0.87%) |
Mar 30, 2015 | 47.57 | 48.31 | 47.57 | 48.21 | 3,318,430 | +0.67(+1.40%) |
Mar 27, 2015 | 47.72 | 48.00 | 47.46 | 47.54 | 3,208,455 | -0.15(-0.31%) |
Mar 26, 2015 | 47.67 | 48.07 | 47.49 | 47.69 | 4,270,879 | -0.36(-0.76%) |
Mar 25, 2015 | 48.87 | 48.87 | 48.03 | 48.05 | 5,683,590 | -0.62(-1.27%) |
Mar 24, 2015 | 48.26 | 48.78 | 48.26 | 48.67 | 7,500,152 | +0.55(+1.14%) |
Mar 23, 2015 | 48.11 | 48.62 | 48.03 | 48.12 | 5,690,619 | +0.04(+0.08%) |
Mar 20, 2015 | 48.09 | 48.57 | 47.88 | 48.09 | 11,491,381 | +0.29(+0.60%) |
Mar 19, 2015 | 47.84 | 48.07 | 47.65 | 47.80 | 5,077,699 | -0.12(-0.25%) |
Mar 18, 2015 | 47.33 | 48.15 | 47.06 | 47.92 | 4,401,360 | +0.66(+1.39%) |
Mar 17, 2015 | 47.40 | 47.52 | 47.21 | 47.27 | 4,687,012 | -0.20(-0.42%) |
Mar 16, 2015 | 47.39 | 47.64 | 47.18 | 47.47 | 5,228,041 | +0.41(+0.88%) |
Mar 13, 2015 | 47.56 | 47.56 | 46.62 | 47.05 | 4,322,511 | -0.20(-0.42%) |
Mar 12, 2015 | 46.78 | 47.31 | 46.59 | 47.25 | 4,763,731 | +0.81(+1.75%) |
Mar 11, 2015 | 47.05 | 47.47 | 46.38 | 46.44 | 7,703,078 | -0.84(-1.77%) |
Mar 10, 2015 | 47.94 | 48.07 | 47.26 | 47.28 | 5,248,631 | -0.95(-1.96%) |
Mar 09, 2015 | 48.12 | 48.55 | 48.08 | 48.23 | 3,912,165 | +0.17(+0.35%) |
Mar 06, 2015 | 48.47 | 48.74 | 47.83 | 48.06 | 6,947,505 | -0.83(-1.69%) |
Mar 05, 2015 | 48.61 | 49.09 | 48.36 | 48.88 | 5,522,356 | +0.27(+0.55%) |
Mar 04, 2015 | 48.86 | 49.27 | 49.48 | 48.61 | 12,691,682 | -0.87(-1.75%) |
Mar 03, 2015 | 49.17 | 49.55 | 48.79 | 49.48 | 7,656,770 | -0.18(-0.35%) |
Mar 02, 2015 | 49.17 | 50.28 | 48.86 | 49.66 | 5,563,656 | +0.42(+0.85%) |
Feb 27, 2015 | 48.09 | 50.07 | 47.86 | 49.24 | 16,142,994 | +1.04(+2.17%) |
Feb 26, 2015 | 47.88 | 48.26 | 47.49 | 48.20 | 6,309,736 | +0.26(+0.54%) |
Feb 25, 2015 | 47.27 | 47.98 | 47.07 | 47.93 | 4,520,025 | +0.67(+1.41%) |
Feb 24, 2015 | 47.00 | 47.39 | 46.79 | 47.27 | 3,318,042 | +0.25(+0.54%) |
Feb 23, 2015 | 47.21 | 47.53 | 46.81 | 47.01 | 3,783,880 | -0.05(-0.12%) |
Feb 20, 2015 | 46.56 | 47.13 | 46.27 | 47.07 | 6,422,913 | +0.52(+1.12%) |
Feb 19, 2015 | 46.48 | 46.69 | 46.12 | 46.54 | 3,868,663 | +0.10(+0.22%) |
Feb 18, 2015 | 46.11 | 46.61 | 45.84 | 46.44 | 5,694,709 | +0.27(+0.59%) |
Feb 17, 2015 | 45.21 | 46.26 | 45.09 | 46.17 | 6,451,525 | +0.83(+1.82%) |
Feb 13, 2015 | 45.31 | 45.34 | 45.34 | 45.34 | 4,342,820 | -0.07(-0.15%) |
Feb 12, 2015 | 45.10 | 45.47 | 44.57 | 45.41 | 3,781,363 | +0.49(+1.09%) |
Feb 11, 2015 | 45.06 | 45.17 | 44.62 | 44.92 | 3,727,333 | -0.05(-0.12%) |
Feb 10, 2015 | 44.63 | 45.08 | 44.35 | 44.97 | 3,854,674 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.05 | 44.30 | 44.38 | 4,608,421 | -0.50(-1.11%) |
Feb 06, 2015 | 45.47 | 45.49 | 44.63 | 44.88 | 7,741,190 | -0.77(-1.69%) |
Feb 05, 2015 | 44.35 | 45.88 | 43.78 | 45.65 | 15,369,699 | +0.94(+2.10%) |
Feb 04, 2015 | 44.49 | 45.04 | 44.49 | 44.71 | 6,173,123 | +0.02(+0.05%) |
Feb 03, 2015 | 44.55 | 44.81 | 44.04 | 44.69 | 5,474,000 | +0.53(+1.21%) |