Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.93 | 49.32 | 47.26 | 48.99 | 8,224,900 | +1.34(+2.82%) |
Apr 29, 2015 | 45.45 | 47.83 | 45.36 | 47.65 | 10,202,120 | +0.89(+1.91%) |
Apr 28, 2015 | 46.12 | 46.98 | 45.18 | 46.76 | 16,084,049 | -2.49(-5.05%) |
Apr 27, 2015 | 50.07 | 50.07 | 48.86 | 49.24 | 6,004,745 | +0.44(+0.90%) |
Apr 24, 2015 | 49.92 | 49.97 | 48.47 | 48.80 | 8,259,563 | -1.40(-2.78%) |
Apr 23, 2015 | 48.70 | 50.48 | 48.52 | 50.20 | 7,204,008 | +1.64(+3.37%) |
Apr 22, 2015 | 47.90 | 48.98 | 47.32 | 48.56 | 6,245,327 | +0.72(+1.51%) |
Apr 21, 2015 | 49.55 | 49.63 | 47.76 | 47.84 | 4,772,398 | -1.71(-3.45%) |
Apr 20, 2015 | 49.11 | 49.87 | 49.09 | 49.55 | 4,624,072 | +0.40(+0.81%) |
Apr 17, 2015 | 49.68 | 49.68 | 48.69 | 49.15 | 5,460,498 | -0.64(-1.28%) |
Apr 16, 2015 | 50.05 | 50.81 | 49.17 | 49.79 | 5,260,508 | -0.63(-1.25%) |
Apr 15, 2015 | 49.30 | 51.00 | 48.93 | 50.42 | 7,884,145 | +1.48(+3.02%) |
Apr 14, 2015 | 48.25 | 49.11 | 48.15 | 48.95 | 4,756,279 | +1.06(+2.22%) |
Apr 13, 2015 | 49.24 | 49.26 | 47.75 | 47.88 | 4,917,939 | -1.13(-2.30%) |
Apr 10, 2015 | 49.21 | 49.47 | 48.68 | 49.01 | 3,985,871 | -0.11(-0.22%) |
Apr 09, 2015 | 47.71 | 49.27 | 47.71 | 49.12 | 5,293,691 | +1.63(+3.43%) |
Apr 08, 2015 | 47.71 | 47.95 | 47.04 | 47.49 | 6,249,661 | -0.03(-0.06%) |
Apr 07, 2015 | 47.46 | 47.89 | 47.12 | 47.52 | 5,047,712 | +0.06(+0.13%) |
Apr 06, 2015 | 46.22 | 47.78 | 46.16 | 47.45 | 8,960,283 | +1.52(+3.31%) |
Apr 02, 2015 | 44.68 | 45.93 | 45.93 | 45.93 | 5,998,935 | +0.98(+2.18%) |
Apr 01, 2015 | 45.19 | 45.44 | 44.90 | 44.95 | 5,224,130 | -0.06(-0.14%) |
Mar 31, 2015 | 44.48 | 45.17 | 44.31 | 45.01 | 12,317,167 | +0.14(+0.30%) |
Mar 30, 2015 | 44.29 | 45.05 | 43.90 | 44.88 | 6,400,981 | +0.53(+1.20%) |
Mar 27, 2015 | 44.11 | 44.71 | 43.65 | 44.35 | 6,927,660 | +0.27(+0.61%) |
Mar 26, 2015 | 44.74 | 44.85 | 43.88 | 44.08 | 4,989,011 | -0.08(-0.18%) |
Mar 25, 2015 | 44.17 | 44.51 | 43.84 | 44.16 | 6,187,077 | +0.48(+1.09%) |
Mar 24, 2015 | 44.55 | 44.69 | 43.65 | 43.68 | 6,381,764 | -0.77(-1.72%) |
Mar 23, 2015 | 44.72 | 45.33 | 44.44 | 44.45 | 5,548,875 | -0.27(-0.60%) |
Mar 20, 2015 | 43.53 | 44.97 | 43.49 | 44.72 | 16,852,396 | +1.59(+3.70%) |
Mar 19, 2015 | 43.13 | 43.63 | 43.02 | 43.12 | 7,406,268 | -0.63(-1.44%) |
Mar 18, 2015 | 42.51 | 43.93 | 41.49 | 43.75 | 13,246,012 | +1.02(+2.38%) |
Mar 17, 2015 | 43.38 | 43.65 | 42.65 | 42.73 | 10,083,037 | -1.09(-2.49%) |
Mar 16, 2015 | 43.86 | 43.98 | 43.03 | 43.82 | 7,733,282 | -0.36(-0.82%) |
Mar 13, 2015 | 44.43 | 44.65 | 43.28 | 44.18 | 8,250,172 | -0.66(-1.47%) |
Mar 12, 2015 | 45.25 | 45.31 | 44.82 | 44.84 | 6,518,945 | -0.32(-0.72%) |
Mar 11, 2015 | 45.80 | 45.80 | 44.90 | 45.17 | 4,999,232 | -0.05(-0.12%) |
Mar 10, 2015 | 45.61 | 45.94 | 44.88 | 45.22 | 7,723,889 | -0.87(-1.88%) |
Mar 09, 2015 | 46.86 | 47.23 | 46.08 | 46.08 | 6,947,112 | -0.79(-1.69%) |
Mar 06, 2015 | 47.38 | 47.58 | 46.73 | 46.88 | 5,775,381 | -0.95(-1.98%) |
Mar 05, 2015 | 48.67 | 48.67 | 47.76 | 47.82 | 5,723,734 | -1.05(-2.15%) |
Mar 04, 2015 | 48.72 | 49.03 | 48.09 | 48.88 | 4,850,299 | +0.30(+0.62%) |
Mar 03, 2015 | 49.82 | 50.12 | 48.39 | 48.57 | 7,024,332 | -1.20(-2.42%) |
Mar 02, 2015 | 48.49 | 49.81 | 48.09 | 49.78 | 10,291,563 | +1.28(+2.65%) |
Feb 27, 2015 | 47.74 | 48.63 | 47.48 | 48.49 | 5,835,368 | +0.96(+2.03%) |
Feb 26, 2015 | 48.45 | 48.63 | 47.11 | 47.53 | 5,718,912 | -1.31(-2.69%) |
Feb 25, 2015 | 48.82 | 49.07 | 48.24 | 48.84 | 4,201,419 | +0.05(+0.11%) |
Feb 24, 2015 | 48.79 | 48.85 | 48.02 | 48.79 | 6,503,468 | +0.34(+0.70%) |
Feb 23, 2015 | 47.74 | 48.90 | 47.49 | 48.45 | 6,177,902 | -0.15(-0.31%) |
Feb 20, 2015 | 48.28 | 48.68 | 47.75 | 48.60 | 6,071,806 | +0.21(+0.42%) |
Feb 19, 2015 | 47.72 | 49.12 | 47.18 | 48.40 | 11,408,598 | -1.43(-2.87%) |
Feb 18, 2015 | 48.72 | 49.89 | 48.49 | 49.82 | 10,567,843 | +0.63(+1.29%) |
Feb 17, 2015 | 47.58 | 49.22 | 47.09 | 49.19 | 9,002,508 | +1.58(+3.32%) |
Feb 13, 2015 | 47.47 | 47.61 | 47.61 | 47.61 | 7,800,247 | +0.71(+1.52%) |
Feb 12, 2015 | 47.09 | 47.85 | 46.60 | 46.90 | 7,794,824 | +0.60(+1.29%) |
Feb 11, 2015 | 46.19 | 46.79 | 45.81 | 46.30 | 7,763,918 | -0.41(-0.88%) |
Feb 10, 2015 | 47.10 | 47.25 | 46.11 | 46.71 | 9,182,541 | -0.38(-0.81%) |
Feb 09, 2015 | 46.00 | 47.51 | 45.94 | 47.09 | 10,259,609 | +1.20(+2.63%) |
Feb 06, 2015 | 47.96 | 47.96 | 43.94 | 45.89 | 16,823,552 | -1.62(-3.40%) |
Feb 05, 2015 | 47.40 | 47.81 | 46.72 | 47.50 | 7,333,215 | +0.81(+1.74%) |
Feb 04, 2015 | 47.24 | 47.73 | 46.16 | 46.69 | 13,579,593 | -1.56(-3.24%) |
Feb 03, 2015 | 51.33 | 51.45 | 47.41 | 48.25 | 19,437,842 | -2.06(-4.10%) |