Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.80 | 44.82 | 43.99 | 44.10 | 4,850,145 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,877 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.16 | 3,368,869 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,354 | -0.90(-2.00%) |
Apr 24, 2015 | 44.47 | 45.22 | 44.39 | 45.17 | 3,409,898 | +0.72(+1.61%) |
Apr 23, 2015 | 43.87 | 44.70 | 43.73 | 44.45 | 3,519,250 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,142 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.33 | 43.81 | 43.85 | 4,873,737 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.18 | 4,376,797 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.68 | 5,451,053 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.38 | 43.57 | 44.94 | 4,948,214 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,599 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.80 | 43.32 | 3,254,483 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,191 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.65 | 3,898,174 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.13 | 43.43 | 43.69 | 3,913,539 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,785 | +0.57(+1.32%) |
Apr 07, 2015 | 43.19 | 43.72 | 43.05 | 43.14 | 3,011,046 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.65 | 43.16 | 3,706,881 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.99 | 42.99 | 42.99 | 17,926,658 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,701 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.52 | 43.37 | 43.52 | 5,370,840 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,650 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,497 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,392,905 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,386 | -0.19(-0.43%) |
Mar 24, 2015 | 44.27 | 45.36 | 44.18 | 45.26 | 5,150,035 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.49 | 3,641,230 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,639 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,493,972 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.45 | 43.70 | 45.22 | 5,442,748 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,184 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,642 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,223 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,124 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.56 | 44.60 | 7,581,751 | -0.33(-0.73%) |
Mar 10, 2015 | 45.94 | 46.20 | 44.79 | 44.93 | 7,004,428 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.68 | 3,143,403 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,496 | -0.81(-1.73%) |
Mar 05, 2015 | 46.79 | 47.01 | 46.39 | 46.53 | 2,909,340 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,228,938 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,392 | -0.02(-0.04%) |
Mar 02, 2015 | 46.98 | 48.03 | 46.53 | 47.77 | 5,619,342 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.98 | 4,334,346 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.39 | 46.27 | 47.03 | 3,207,170 | -0.10(-0.21%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,767 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,131,930 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.97 | 3,795,901 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.17 | 47.31 | 3,924,778 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,275 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,640 | -0.39(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,731 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.24 | 46.24 | 46.24 | 16,831,502 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,883 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.61 | 4,108,548 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.77 | 45.49 | 3,101,811 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,515 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,690 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.07 | 45.23 | 45.73 | 4,088,074 | +0.39(+0.86%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,797 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.50 | 45.95 | 5,149,812 | -0.57(-1.22%) |