Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.95 | 42.29 | 41.49 | 41.65 | 13,403,219 | -0.22(-0.53%) |
Apr 29, 2015 | 41.26 | 42.18 | 41.05 | 41.87 | 15,955,134 | +0.53(+1.28%) |
Apr 28, 2015 | 41.06 | 41.62 | 41.01 | 41.34 | 10,956,640 | +0.14(+0.33%) |
Apr 27, 2015 | 41.02 | 41.58 | 40.98 | 41.21 | 14,677,573 | +0.37(+0.90%) |
Apr 24, 2015 | 40.75 | 41.32 | 40.30 | 40.84 | 19,136,884 | -0.14(-0.35%) |
Apr 23, 2015 | 40.07 | 41.38 | 40.07 | 40.98 | 15,120,634 | +0.90(+2.25%) |
Apr 22, 2015 | 40.29 | 40.45 | 39.78 | 40.08 | 16,473,912 | +0.05(+0.13%) |
Apr 21, 2015 | 40.60 | 40.75 | 39.66 | 40.03 | 20,291,238 | -0.68(-1.67%) |
Apr 20, 2015 | 39.88 | 41.63 | 39.75 | 40.71 | 30,949,016 | +0.82(+2.05%) |
Apr 17, 2015 | 40.43 | 40.55 | 39.46 | 39.90 | 23,757,366 | -0.80(-1.97%) |
Apr 16, 2015 | 40.81 | 41.47 | 40.39 | 40.69 | 18,224,934 | -0.37(-0.89%) |
Apr 15, 2015 | 39.78 | 41.30 | 39.35 | 41.06 | 28,422,242 | +1.75(+4.46%) |
Apr 14, 2015 | 38.87 | 39.39 | 38.83 | 39.31 | 15,089,698 | +0.65(+1.67%) |
Apr 13, 2015 | 39.52 | 39.64 | 38.54 | 38.66 | 13,881,391 | -0.70(-1.77%) |
Apr 10, 2015 | 39.13 | 39.58 | 38.90 | 39.36 | 11,959,802 | +0.19(+0.48%) |
Apr 09, 2015 | 37.85 | 39.37 | 37.80 | 39.17 | 21,002,258 | +1.55(+4.12%) |
Apr 08, 2015 | 37.99 | 38.29 | 37.45 | 37.62 | 16,801,754 | -0.26(-0.67%) |
Apr 07, 2015 | 38.96 | 39.25 | 37.59 | 37.88 | 26,109,866 | -1.16(-2.96%) |
Apr 06, 2015 | 37.61 | 39.44 | 37.56 | 39.04 | 27,966,142 | +1.63(+4.37%) |
Apr 02, 2015 | 37.18 | 37.40 | 37.40 | 37.40 | 13,081,930 | +0.12(+0.32%) |
Apr 01, 2015 | 37.68 | 37.76 | 37.07 | 37.28 | 16,723,748 | -0.05(-0.14%) |
Mar 31, 2015 | 36.99 | 37.56 | 36.88 | 37.33 | 9,826,282 | +0.05(+0.14%) |
Mar 30, 2015 | 36.99 | 37.51 | 36.99 | 37.28 | 10,242,917 | +0.48(+1.29%) |
Mar 27, 2015 | 36.52 | 36.87 | 36.31 | 36.81 | 13,038,337 | +0.07(+0.19%) |
Mar 26, 2015 | 37.46 | 37.80 | 36.70 | 36.74 | 20,488,128 | -0.24(-0.64%) |
Mar 25, 2015 | 36.47 | 37.67 | 36.42 | 36.98 | 20,273,886 | +0.79(+2.19%) |
Mar 24, 2015 | 36.21 | 36.49 | 35.97 | 36.19 | 9,842,260 | +0.11(+0.31%) |
Mar 23, 2015 | 36.43 | 36.99 | 36.07 | 36.07 | 12,560,031 | -0.36(-0.98%) |
Mar 20, 2015 | 35.95 | 36.60 | 35.79 | 36.43 | 25,436,494 | +1.08(+3.06%) |
Mar 19, 2015 | 34.86 | 35.37 | 34.67 | 35.35 | 13,654,130 | -0.03(-0.10%) |
Mar 18, 2015 | 34.08 | 35.46 | 33.95 | 35.39 | 18,933,562 | +1.11(+3.25%) |
Mar 17, 2015 | 34.29 | 34.46 | 33.92 | 34.27 | 15,673,732 | -0.20(-0.59%) |
Mar 16, 2015 | 33.70 | 34.51 | 33.41 | 34.48 | 18,094,828 | +0.29(+0.85%) |
Mar 13, 2015 | 34.45 | 34.53 | 33.93 | 34.19 | 21,054,466 | -0.69(-1.98%) |
Mar 12, 2015 | 35.45 | 35.45 | 34.81 | 34.88 | 13,092,358 | -0.27(-0.77%) |
Mar 11, 2015 | 34.93 | 35.59 | 34.88 | 35.15 | 15,174,278 | +0.00(+0.00%) |
Mar 10, 2015 | 35.14 | 35.86 | 35.06 | 35.15 | 17,950,988 | -0.62(-1.74%) |
Mar 09, 2015 | 35.83 | 36.38 | 35.57 | 35.77 | 15,790,779 | -0.29(-0.80%) |
Mar 06, 2015 | 36.29 | 36.52 | 35.82 | 36.06 | 15,207,619 | -0.48(-1.30%) |
Mar 05, 2015 | 36.20 | 36.60 | 36.17 | 36.53 | 9,207,270 | -0.11(-0.30%) |
Mar 04, 2015 | 36.65 | 36.76 | 36.11 | 36.64 | 14,017,418 | -0.03(-0.09%) |
Mar 03, 2015 | 36.63 | 36.86 | 36.24 | 36.68 | 12,601,094 | +0.10(+0.28%) |
Mar 02, 2015 | 36.38 | 36.63 | 35.70 | 36.58 | 15,298,856 | +0.20(+0.54%) |
Feb 27, 2015 | 36.40 | 36.62 | 36.19 | 36.38 | 14,509,519 | +0.20(+0.56%) |
Feb 26, 2015 | 36.64 | 36.69 | 36.03 | 36.18 | 18,277,090 | -0.83(-2.24%) |
Feb 25, 2015 | 36.47 | 37.03 | 36.26 | 37.01 | 13,946,192 | +0.47(+1.30%) |
Feb 24, 2015 | 37.08 | 37.20 | 35.46 | 36.53 | 22,682,100 | -0.08(-0.23%) |
Feb 23, 2015 | 36.40 | 36.93 | 36.11 | 36.62 | 15,201,700 | -0.12(-0.32%) |
Feb 20, 2015 | 37.36 | 37.57 | 36.67 | 36.74 | 20,596,614 | -0.75(-1.99%) |
Feb 19, 2015 | 36.57 | 37.82 | 36.50 | 37.48 | 15,165,593 | -0.13(-0.34%) |
Feb 18, 2015 | 37.58 | 37.97 | 37.29 | 37.61 | 14,732,842 | -0.41(-1.07%) |
Feb 17, 2015 | 37.61 | 38.06 | 36.91 | 38.02 | 18,272,482 | +0.58(+1.54%) |
Feb 13, 2015 | 36.85 | 37.44 | 37.44 | 37.44 | 20,787,938 | +1.20(+3.32%) |
Feb 12, 2015 | 36.14 | 36.73 | 36.01 | 36.24 | 15,280,314 | +0.53(+1.47%) |
Feb 11, 2015 | 35.60 | 35.86 | 35.26 | 35.71 | 18,704,416 | -0.38(-1.06%) |
Feb 10, 2015 | 36.80 | 36.80 | 35.63 | 36.09 | 25,808,466 | -0.77(-2.09%) |
Feb 09, 2015 | 37.00 | 37.58 | 36.78 | 36.86 | 18,834,628 | +0.13(+0.35%) |
Feb 06, 2015 | 37.36 | 37.57 | 36.54 | 36.74 | 21,602,940 | +0.01(+0.02%) |
Feb 05, 2015 | 36.41 | 37.03 | 36.33 | 36.73 | 17,945,454 | +0.81(+2.26%) |
Feb 04, 2015 | 36.11 | 36.53 | 35.62 | 35.92 | 22,267,712 | -0.79(-2.15%) |
Feb 03, 2015 | 36.04 | 37.04 | 36.01 | 36.70 | 28,480,680 | +1.53(+4.36%) |