Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.73 | 46.43 | 45.73 | 45.89 | 2,175,488 | -0.01(-0.02%) |
Apr 29, 2015 | 46.21 | 46.39 | 45.56 | 45.90 | 2,042,886 | -0.42(-0.92%) |
Apr 28, 2015 | 46.17 | 46.84 | 45.98 | 46.32 | 1,652,744 | -0.05(-0.10%) |
Apr 27, 2015 | 47.09 | 47.24 | 46.27 | 46.37 | 1,581,774 | -0.61(-1.30%) |
Apr 24, 2015 | 46.94 | 47.26 | 46.83 | 46.98 | 1,540,416 | +0.11(+0.23%) |
Apr 23, 2015 | 46.34 | 47.06 | 46.34 | 46.87 | 1,373,877 | +0.56(+1.20%) |
Apr 22, 2015 | 46.43 | 46.56 | 45.72 | 46.32 | 1,612,729 | -0.06(-0.13%) |
Apr 21, 2015 | 46.32 | 46.62 | 46.19 | 46.38 | 1,924,161 | +0.19(+0.42%) |
Apr 20, 2015 | 46.00 | 46.38 | 45.59 | 46.18 | 1,849,567 | +0.40(+0.88%) |
Apr 17, 2015 | 46.61 | 46.73 | 45.55 | 45.78 | 3,347,092 | -1.11(-2.37%) |
Apr 16, 2015 | 46.99 | 47.42 | 46.82 | 46.89 | 1,879,680 | -0.08(-0.16%) |
Apr 15, 2015 | 46.95 | 47.29 | 46.64 | 46.97 | 2,446,408 | +0.20(+0.43%) |
Apr 14, 2015 | 47.44 | 47.61 | 46.55 | 46.77 | 2,311,089 | -0.72(-1.52%) |
Apr 13, 2015 | 47.60 | 47.73 | 47.36 | 47.49 | 1,541,874 | -0.18(-0.39%) |
Apr 10, 2015 | 48.05 | 48.08 | 47.33 | 47.68 | 1,878,509 | -0.42(-0.86%) |
Apr 09, 2015 | 48.01 | 48.35 | 47.75 | 48.09 | 2,357,978 | -0.05(-0.11%) |
Apr 08, 2015 | 47.36 | 48.25 | 47.36 | 48.15 | 2,960,947 | +0.83(+1.75%) |
Apr 07, 2015 | 48.04 | 48.16 | 47.26 | 47.32 | 2,339,743 | -0.76(-1.58%) |
Apr 06, 2015 | 47.86 | 48.62 | 47.80 | 48.08 | 1,853,733 | -0.04(-0.08%) |
Apr 02, 2015 | 48.38 | 48.12 | 48.12 | 48.12 | 1,869,124 | +0.05(+0.11%) |
Apr 01, 2015 | 48.34 | 48.68 | 47.72 | 48.06 | 2,342,410 | -0.37(-0.76%) |
Mar 31, 2015 | 48.75 | 48.84 | 48.05 | 48.43 | 3,211,981 | -0.47(-0.96%) |
Mar 30, 2015 | 47.89 | 48.94 | 47.70 | 48.90 | 2,956,851 | +1.35(+2.85%) |
Mar 27, 2015 | 47.36 | 48.03 | 47.36 | 47.55 | 1,551,697 | +0.42(+0.90%) |
Mar 26, 2015 | 47.46 | 47.63 | 47.06 | 47.12 | 2,215,368 | -0.62(-1.30%) |
Mar 25, 2015 | 48.15 | 48.42 | 47.68 | 47.75 | 2,298,591 | -0.43(-0.89%) |
Mar 24, 2015 | 48.02 | 48.30 | 47.66 | 48.18 | 2,052,795 | +0.26(+0.55%) |
Mar 23, 2015 | 48.21 | 48.43 | 47.88 | 47.92 | 1,736,184 | -0.28(-0.59%) |
Mar 20, 2015 | 48.22 | 48.69 | 47.95 | 48.20 | 4,571,169 | +0.48(+1.00%) |
Mar 19, 2015 | 47.00 | 47.80 | 47.00 | 47.72 | 2,170,838 | +0.70(+1.49%) |
Mar 18, 2015 | 46.88 | 47.14 | 46.31 | 47.02 | 2,330,857 | -0.05(-0.10%) |
Mar 17, 2015 | 46.67 | 47.46 | 46.56 | 47.07 | 3,567,938 | +0.40(+0.86%) |
Mar 16, 2015 | 47.39 | 47.72 | 46.56 | 46.67 | 3,097,901 | -0.46(-0.98%) |
Mar 13, 2015 | 47.25 | 47.43 | 46.84 | 47.13 | 1,591,603 | -0.14(-0.29%) |
Mar 12, 2015 | 47.29 | 47.59 | 47.02 | 47.27 | 2,310,946 | +0.28(+0.61%) |
Mar 11, 2015 | 46.50 | 47.00 | 46.50 | 46.99 | 2,913,439 | +0.38(+0.81%) |
Mar 10, 2015 | 46.66 | 46.85 | 46.33 | 46.61 | 3,206,650 | -0.33(-0.70%) |
Mar 09, 2015 | 46.01 | 47.03 | 46.01 | 46.94 | 6,028,062 | +1.30(+2.85%) |
Mar 06, 2015 | 45.03 | 46.01 | 44.67 | 45.64 | 8,079,628 | +1.80(+4.10%) |
Mar 05, 2015 | 44.40 | 44.47 | 43.42 | 43.84 | 4,579,995 | -0.35(-0.80%) |
Mar 04, 2015 | 43.45 | 44.29 | 43.39 | 44.20 | 5,339,211 | +0.81(+1.86%) |
Mar 03, 2015 | 43.25 | 43.66 | 43.05 | 43.39 | 3,364,529 | +0.22(+0.50%) |
Mar 02, 2015 | 43.21 | 43.47 | 42.94 | 43.17 | 1,850,156 | -0.01(-0.02%) |
Feb 27, 2015 | 43.01 | 43.35 | 42.94 | 43.18 | 1,670,223 | +0.25(+0.59%) |
Feb 26, 2015 | 42.93 | 43.29 | 42.75 | 42.93 | 1,569,060 | -0.03(-0.07%) |
Feb 25, 2015 | 42.80 | 43.18 | 42.59 | 42.96 | 1,561,644 | +0.05(+0.13%) |
Feb 24, 2015 | 43.05 | 43.20 | 42.59 | 42.90 | 1,645,734 | -0.14(-0.32%) |
Feb 23, 2015 | 42.83 | 43.20 | 42.72 | 43.04 | 1,705,742 | +0.33(+0.77%) |
Feb 20, 2015 | 42.37 | 42.75 | 42.07 | 42.71 | 2,737,432 | +0.37(+0.87%) |
Feb 19, 2015 | 41.90 | 42.54 | 41.83 | 42.34 | 3,209,026 | +1.01(+2.44%) |
Feb 18, 2015 | 41.06 | 41.62 | 41.06 | 41.34 | 2,186,916 | +0.09(+0.22%) |
Feb 17, 2015 | 41.39 | 41.62 | 40.84 | 41.24 | 1,391,053 | -0.24(-0.57%) |
Feb 13, 2015 | 41.53 | 41.48 | 41.48 | 41.48 | 1,366,363 | -0.10(-0.24%) |
Feb 12, 2015 | 41.35 | 41.67 | 40.93 | 41.58 | 2,588,719 | +0.55(+1.33%) |
Feb 11, 2015 | 40.94 | 41.34 | 40.90 | 41.04 | 1,916,089 | +0.07(+0.17%) |
Feb 10, 2015 | 40.57 | 40.99 | 40.41 | 40.97 | 1,948,898 | +0.66(+1.64%) |
Feb 09, 2015 | 40.62 | 40.75 | 40.13 | 40.31 | 2,332,870 | -0.52(-1.26%) |
Feb 06, 2015 | 41.97 | 42.05 | 40.65 | 40.82 | 3,900,894 | -1.00(-2.39%) |
Feb 05, 2015 | 41.87 | 42.57 | 41.69 | 41.82 | 3,575,022 | +0.05(+0.13%) |
Feb 04, 2015 | 41.51 | 41.97 | 41.17 | 41.77 | 2,883,539 | -0.25(-0.60%) |
Feb 03, 2015 | 41.12 | 42.05 | 40.91 | 42.02 | 2,783,325 | +1.01(+2.47%) |