Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.47 | 48.24 | 47.39 | 47.89 | 5,818,232 | +0.37(+0.77%) |
Apr 29, 2015 | 48.62 | 48.86 | 47.53 | 47.53 | 5,487,647 | -1.44(-2.94%) |
Apr 28, 2015 | 48.60 | 49.12 | 48.09 | 48.96 | 4,693,195 | +0.23(+0.47%) |
Apr 27, 2015 | 50.21 | 50.46 | 48.67 | 48.74 | 4,951,710 | -1.12(-2.25%) |
Apr 24, 2015 | 50.99 | 51.17 | 49.39 | 49.86 | 7,190,154 | -1.46(-2.85%) |
Apr 23, 2015 | 50.65 | 51.73 | 50.44 | 51.32 | 3,493,669 | +0.58(+1.15%) |
Apr 22, 2015 | 50.36 | 51.04 | 49.91 | 50.74 | 3,563,133 | +0.64(+1.28%) |
Apr 21, 2015 | 50.38 | 50.51 | 49.73 | 50.10 | 2,604,925 | -0.25(-0.50%) |
Apr 20, 2015 | 50.38 | 50.53 | 49.92 | 50.35 | 3,381,714 | +0.57(+1.15%) |
Apr 17, 2015 | 50.55 | 51.00 | 49.64 | 49.78 | 4,480,253 | -1.23(-2.41%) |
Apr 16, 2015 | 50.92 | 51.34 | 50.47 | 51.01 | 2,789,647 | +0.07(+0.14%) |
Apr 15, 2015 | 51.38 | 51.76 | 50.91 | 50.94 | 3,386,850 | -0.25(-0.50%) |
Apr 14, 2015 | 51.80 | 51.94 | 51.08 | 51.19 | 2,990,178 | -0.77(-1.48%) |
Apr 13, 2015 | 52.29 | 52.77 | 51.96 | 51.96 | 2,258,807 | -0.45(-0.85%) |
Apr 10, 2015 | 52.37 | 52.59 | 51.86 | 52.41 | 3,967,702 | +0.49(+0.94%) |
Apr 09, 2015 | 52.36 | 52.61 | 51.77 | 51.92 | 3,786,144 | -0.05(-0.10%) |
Apr 08, 2015 | 52.33 | 52.70 | 51.64 | 51.97 | 4,413,513 | -0.41(-0.78%) |
Apr 07, 2015 | 52.79 | 53.09 | 52.35 | 52.38 | 2,555,897 | -0.30(-0.57%) |
Apr 06, 2015 | 52.62 | 53.21 | 52.50 | 52.68 | 2,717,132 | -0.17(-0.33%) |
Apr 02, 2015 | 52.23 | 52.85 | 52.85 | 52.85 | 3,357,772 | +0.61(+1.16%) |
Apr 01, 2015 | 52.05 | 52.58 | 51.82 | 52.25 | 4,724,017 | -0.06(-0.11%) |
Mar 31, 2015 | 51.25 | 53.01 | 51.21 | 52.31 | 7,255,786 | +1.09(+2.13%) |
Mar 30, 2015 | 50.11 | 51.50 | 49.91 | 51.22 | 2,606,506 | +0.88(+1.74%) |
Mar 27, 2015 | 50.33 | 50.57 | 50.05 | 50.34 | 3,991,894 | +0.21(+0.43%) |
Mar 26, 2015 | 49.81 | 50.29 | 49.39 | 50.13 | 3,299,033 | +0.20(+0.40%) |
Mar 25, 2015 | 50.23 | 50.55 | 49.91 | 49.93 | 5,224,018 | -0.21(-0.43%) |
Mar 24, 2015 | 50.39 | 50.71 | 50.07 | 50.14 | 3,712,821 | -0.39(-0.78%) |
Mar 23, 2015 | 50.80 | 51.16 | 50.52 | 50.53 | 3,959,625 | -0.03(-0.05%) |
Mar 20, 2015 | 50.38 | 51.10 | 50.38 | 50.56 | 3,890,288 | +0.02(+0.04%) |
Mar 19, 2015 | 50.09 | 50.70 | 49.85 | 50.54 | 2,806,759 | +0.44(+0.88%) |
Mar 18, 2015 | 49.69 | 50.37 | 49.18 | 50.10 | 3,857,976 | +0.41(+0.83%) |
Mar 17, 2015 | 49.31 | 49.83 | 49.29 | 49.69 | 4,021,827 | +0.09(+0.18%) |
Mar 16, 2015 | 49.73 | 50.13 | 49.32 | 49.60 | 4,283,564 | +0.07(+0.13%) |
Mar 13, 2015 | 49.64 | 50.07 | 49.26 | 49.53 | 3,851,421 | -0.21(-0.42%) |
Mar 12, 2015 | 49.37 | 49.91 | 49.37 | 49.74 | 2,218,218 | +0.37(+0.76%) |
Mar 11, 2015 | 49.37 | 49.71 | 49.02 | 49.37 | 2,725,532 | -0.04(-0.08%) |
Mar 10, 2015 | 49.08 | 49.49 | 48.86 | 49.41 | 4,194,280 | +0.13(+0.27%) |
Mar 09, 2015 | 48.97 | 49.48 | 48.80 | 49.27 | 3,015,961 | +0.53(+1.10%) |
Mar 06, 2015 | 48.90 | 49.22 | 48.60 | 48.74 | 3,329,339 | -0.16(-0.33%) |
Mar 05, 2015 | 49.55 | 49.64 | 48.90 | 48.90 | 4,098,882 | -0.47(-0.94%) |
Mar 04, 2015 | 49.46 | 49.63 | 49.12 | 49.36 | 3,630,589 | -0.13(-0.27%) |
Mar 03, 2015 | 49.45 | 49.79 | 48.94 | 49.49 | 4,621,749 | +0.16(+0.32%) |
Mar 02, 2015 | 48.76 | 49.43 | 48.43 | 49.33 | 6,274,279 | +0.31(+0.62%) |
Feb 27, 2015 | 47.94 | 49.60 | 47.82 | 49.03 | 9,258,299 | +1.40(+2.94%) |
Feb 26, 2015 | 46.99 | 48.63 | 46.11 | 47.63 | 8,324,830 | +0.52(+1.11%) |
Feb 25, 2015 | 46.50 | 47.46 | 46.26 | 47.10 | 6,581,566 | +0.62(+1.33%) |
Feb 24, 2015 | 46.50 | 46.80 | 45.93 | 46.48 | 4,887,319 | -0.02(-0.04%) |
Feb 23, 2015 | 46.27 | 46.61 | 45.94 | 46.50 | 6,056,539 | +0.33(+0.72%) |
Feb 20, 2015 | 45.34 | 46.23 | 45.06 | 46.17 | 3,510,985 | +0.75(+1.65%) |
Feb 19, 2015 | 45.67 | 45.86 | 45.33 | 45.42 | 3,276,027 | -0.25(-0.55%) |
Feb 18, 2015 | 45.60 | 45.75 | 45.32 | 45.67 | 3,953,287 | -0.07(-0.15%) |
Feb 17, 2015 | 45.14 | 45.82 | 44.80 | 45.74 | 3,881,540 | +0.40(+0.88%) |
Feb 13, 2015 | 45.81 | 45.34 | 45.34 | 45.34 | 4,290,216 | -0.39(-0.84%) |
Feb 12, 2015 | 46.61 | 46.64 | 45.68 | 45.73 | 5,325,276 | -0.43(-0.92%) |
Feb 11, 2015 | 46.34 | 46.67 | 45.95 | 46.15 | 4,482,785 | -0.07(-0.16%) |
Feb 10, 2015 | 46.32 | 46.43 | 45.94 | 46.23 | 4,784,054 | -0.03(-0.06%) |
Feb 09, 2015 | 45.95 | 46.77 | 45.61 | 46.25 | 7,408,379 | +0.21(+0.46%) |
Feb 06, 2015 | 45.00 | 46.15 | 44.74 | 46.04 | 10,139,798 | +1.04(+2.30%) |
Feb 05, 2015 | 44.42 | 45.10 | 44.01 | 45.00 | 7,365,657 | +0.58(+1.30%) |
Feb 04, 2015 | 43.59 | 44.61 | 42.70 | 44.42 | 16,786,394 | +2.65(+6.35%) |
Feb 03, 2015 | 40.79 | 41.85 | 40.59 | 41.77 | 5,094,415 | +0.96(+2.34%) |