Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.53 | 52.99 | 52.26 | 52.47 | 4,226,252 | -0.18(-0.34%) |
Apr 29, 2015 | 52.67 | 52.96 | 52.52 | 52.65 | 4,711,033 | -0.36(-0.68%) |
Apr 28, 2015 | 52.67 | 53.25 | 52.43 | 53.01 | 4,951,785 | +0.14(+0.27%) |
Apr 27, 2015 | 53.17 | 53.36 | 52.73 | 52.87 | 6,383,270 | -0.30(-0.56%) |
Apr 24, 2015 | 51.43 | 53.20 | 51.32 | 53.17 | 12,480,947 | +1.85(+3.60%) |
Apr 23, 2015 | 51.18 | 51.54 | 50.88 | 51.32 | 7,436,156 | +0.02(+0.04%) |
Apr 22, 2015 | 50.97 | 52.07 | 50.33 | 51.30 | 21,044,998 | +1.95(+3.95%) |
Apr 21, 2015 | 49.44 | 49.53 | 49.01 | 49.35 | 7,713,700 | -0.15(-0.30%) |
Apr 20, 2015 | 49.12 | 49.64 | 48.87 | 49.50 | 4,813,795 | +0.82(+1.68%) |
Apr 17, 2015 | 48.20 | 48.84 | 48.06 | 48.68 | 6,740,864 | +0.16(+0.33%) |
Apr 16, 2015 | 48.58 | 49.29 | 48.45 | 48.52 | 4,916,828 | -0.07(-0.14%) |
Apr 15, 2015 | 48.81 | 49.09 | 48.58 | 48.59 | 4,380,939 | -0.01(-0.03%) |
Apr 14, 2015 | 48.98 | 49.05 | 48.41 | 48.60 | 4,636,263 | -0.67(-1.36%) |
Apr 13, 2015 | 48.68 | 49.56 | 48.44 | 49.27 | 7,095,166 | +0.43(+0.87%) |
Apr 10, 2015 | 48.19 | 48.90 | 48.06 | 48.84 | 3,999,262 | +0.67(+1.39%) |
Apr 09, 2015 | 47.64 | 48.20 | 47.62 | 48.17 | 6,501,282 | +0.38(+0.79%) |
Apr 08, 2015 | 48.00 | 48.17 | 47.56 | 47.79 | 5,155,844 | +0.26(+0.54%) |
Apr 07, 2015 | 48.42 | 48.51 | 47.46 | 47.54 | 7,166,943 | -0.87(-1.81%) |
Apr 06, 2015 | 48.25 | 48.87 | 48.06 | 48.41 | 4,122,408 | -0.04(-0.08%) |
Apr 02, 2015 | 47.98 | 48.45 | 48.45 | 48.45 | 5,841,556 | +0.58(+1.21%) |
Apr 01, 2015 | 47.76 | 47.90 | 47.45 | 47.87 | 4,460,103 | +0.07(+0.15%) |
Mar 31, 2015 | 48.10 | 48.47 | 47.80 | 47.80 | 3,944,990 | -0.42(-0.87%) |
Mar 30, 2015 | 47.58 | 48.32 | 47.58 | 48.22 | 3,317,719 | +0.67(+1.40%) |
Mar 27, 2015 | 47.73 | 48.01 | 47.47 | 47.55 | 3,207,767 | -0.15(-0.31%) |
Mar 26, 2015 | 47.68 | 48.08 | 47.50 | 47.70 | 4,269,964 | -0.36(-0.76%) |
Mar 25, 2015 | 48.88 | 48.88 | 48.04 | 48.06 | 5,682,372 | -0.62(-1.27%) |
Mar 24, 2015 | 48.27 | 48.79 | 48.27 | 48.68 | 7,498,544 | +0.55(+1.14%) |
Mar 23, 2015 | 48.12 | 48.63 | 48.04 | 48.13 | 5,689,399 | +0.04(+0.08%) |
Mar 20, 2015 | 48.10 | 48.58 | 47.89 | 48.10 | 11,488,917 | +0.29(+0.60%) |
Mar 19, 2015 | 47.85 | 48.08 | 47.66 | 47.81 | 5,076,611 | -0.12(-0.25%) |
Mar 18, 2015 | 47.34 | 48.16 | 47.07 | 47.93 | 4,400,416 | +0.66(+1.39%) |
Mar 17, 2015 | 47.41 | 47.53 | 47.22 | 47.28 | 4,686,007 | -0.20(-0.42%) |
Mar 16, 2015 | 47.40 | 47.65 | 47.19 | 47.48 | 5,226,920 | +0.41(+0.88%) |
Mar 13, 2015 | 47.57 | 47.57 | 46.63 | 47.06 | 4,321,584 | -0.20(-0.42%) |
Mar 12, 2015 | 46.79 | 47.32 | 46.60 | 47.26 | 4,762,710 | +0.81(+1.75%) |
Mar 11, 2015 | 47.06 | 47.48 | 46.39 | 46.45 | 7,701,426 | -0.84(-1.77%) |
Mar 10, 2015 | 47.95 | 48.08 | 47.27 | 47.29 | 5,247,506 | -0.95(-1.96%) |
Mar 09, 2015 | 48.13 | 48.56 | 48.09 | 48.24 | 3,911,326 | +0.17(+0.35%) |
Mar 06, 2015 | 48.48 | 48.75 | 47.84 | 48.07 | 6,946,016 | -0.83(-1.69%) |
Mar 05, 2015 | 48.62 | 49.10 | 48.37 | 48.89 | 5,521,172 | +0.27(+0.55%) |
Mar 04, 2015 | 48.87 | 49.28 | 49.49 | 48.62 | 12,688,961 | -0.87(-1.75%) |
Mar 03, 2015 | 49.18 | 49.56 | 48.80 | 49.49 | 7,655,128 | -0.18(-0.35%) |
Mar 02, 2015 | 49.18 | 50.29 | 48.87 | 49.67 | 5,562,463 | +0.42(+0.85%) |
Feb 27, 2015 | 48.10 | 50.08 | 47.87 | 49.25 | 16,139,533 | +1.04(+2.17%) |
Feb 26, 2015 | 47.89 | 48.27 | 47.50 | 48.21 | 6,308,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.28 | 47.99 | 47.08 | 47.94 | 4,519,056 | +0.67(+1.41%) |
Feb 24, 2015 | 47.01 | 47.40 | 46.80 | 47.28 | 3,317,330 | +0.25(+0.54%) |
Feb 23, 2015 | 47.22 | 47.54 | 46.82 | 47.02 | 3,783,069 | -0.05(-0.12%) |
Feb 20, 2015 | 46.57 | 47.14 | 46.28 | 47.08 | 6,421,536 | +0.52(+1.12%) |
Feb 19, 2015 | 46.49 | 46.70 | 46.13 | 46.55 | 3,867,833 | +0.10(+0.22%) |
Feb 18, 2015 | 46.12 | 46.62 | 45.85 | 46.45 | 5,693,489 | +0.27(+0.59%) |
Feb 17, 2015 | 45.22 | 46.27 | 45.10 | 46.18 | 6,450,142 | +0.83(+1.82%) |
Feb 13, 2015 | 45.32 | 45.35 | 45.35 | 45.35 | 4,341,889 | -0.07(-0.15%) |
Feb 12, 2015 | 45.11 | 45.48 | 44.57 | 45.42 | 3,780,552 | +0.49(+1.09%) |
Feb 11, 2015 | 45.07 | 45.18 | 44.63 | 44.93 | 3,726,534 | -0.05(-0.12%) |
Feb 10, 2015 | 44.64 | 45.08 | 44.36 | 44.98 | 3,853,848 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.06 | 44.31 | 44.39 | 4,607,433 | -0.50(-1.11%) |
Feb 06, 2015 | 45.48 | 45.50 | 44.64 | 44.89 | 7,739,530 | -0.77(-1.69%) |
Feb 05, 2015 | 44.36 | 45.89 | 43.79 | 45.66 | 15,366,403 | +0.94(+2.10%) |
Feb 04, 2015 | 44.50 | 45.05 | 44.50 | 44.72 | 6,171,800 | +0.02(+0.05%) |
Feb 03, 2015 | 44.56 | 44.82 | 44.05 | 44.70 | 5,472,827 | +0.53(+1.21%) |