Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.28 | 43.00 | 42.19 | 42.22 | 74,556,816 | -0.36(-0.86%) |
Apr 29, 2015 | 42.29 | 42.80 | 42.10 | 42.59 | 55,053,288 | -0.08(-0.19%) |
Apr 28, 2015 | 41.48 | 42.72 | 41.41 | 42.67 | 69,952,936 | +0.98(+2.34%) |
Apr 27, 2015 | 41.00 | 41.78 | 40.99 | 41.69 | 68,229,296 | +0.14(+0.33%) |
Apr 24, 2015 | 39.64 | 41.79 | 39.63 | 41.55 | 150,831,632 | +3.93(+10.45%) |
Apr 23, 2015 | 37.23 | 37.86 | 37.15 | 37.62 | 53,286,080 | +0.31(+0.83%) |
Apr 22, 2015 | 37.04 | 37.44 | 36.94 | 37.31 | 28,870,968 | +0.30(+0.82%) |
Apr 21, 2015 | 37.33 | 37.46 | 36.92 | 37.01 | 29,966,648 | -0.23(-0.63%) |
Apr 20, 2015 | 36.22 | 37.47 | 36.18 | 37.24 | 53,056,536 | +1.12(+3.10%) |
Apr 17, 2015 | 36.17 | 36.23 | 35.73 | 36.13 | 48,829,244 | -0.47(-1.29%) |
Apr 16, 2015 | 36.42 | 36.75 | 36.30 | 36.60 | 25,930,440 | -0.08(-0.22%) |
Apr 15, 2015 | 36.25 | 36.86 | 36.18 | 36.68 | 31,498,238 | +0.53(+1.45%) |
Apr 14, 2015 | 36.29 | 36.49 | 35.93 | 36.16 | 27,927,242 | -0.10(-0.26%) |
Apr 13, 2015 | 35.94 | 36.51 | 35.93 | 36.25 | 34,877,828 | +0.03(+0.10%) |
Apr 10, 2015 | 36.14 | 36.42 | 35.95 | 36.22 | 32,280,500 | +0.21(+0.58%) |
Apr 09, 2015 | 35.81 | 36.13 | 35.81 | 36.01 | 29,632,218 | +0.05(+0.14%) |
Apr 08, 2015 | 35.99 | 36.19 | 35.63 | 35.96 | 28,512,078 | -0.10(-0.26%) |
Apr 07, 2015 | 36.12 | 36.38 | 35.86 | 36.05 | 33,187,302 | -0.01(-0.04%) |
Apr 06, 2015 | 35.02 | 36.27 | 34.88 | 36.06 | 45,184,296 | +1.09(+3.11%) |
Apr 02, 2015 | 35.30 | 34.97 | 34.97 | 34.97 | 43,184,468 | -0.37(-1.06%) |
Apr 01, 2015 | 35.24 | 35.38 | 34.99 | 35.35 | 42,465,552 | +0.06(+0.16%) |
Mar 31, 2015 | 35.40 | 35.62 | 35.19 | 35.29 | 40,188,680 | -0.26(-0.74%) |
Mar 30, 2015 | 35.68 | 36.06 | 35.51 | 35.56 | 40,363,156 | -0.01(-0.02%) |
Mar 27, 2015 | 35.70 | 35.96 | 35.45 | 35.57 | 39,629,376 | -0.21(-0.58%) |
Mar 26, 2015 | 35.78 | 36.12 | 35.52 | 35.77 | 43,192,672 | -0.22(-0.60%) |
Mar 25, 2015 | 37.26 | 37.26 | 35.97 | 35.99 | 50,073,768 | -1.25(-3.36%) |
Mar 24, 2015 | 37.14 | 37.47 | 37.11 | 37.24 | 29,388,192 | +0.04(+0.11%) |
Mar 23, 2015 | 37.22 | 37.44 | 37.14 | 37.20 | 30,233,748 | -0.02(-0.06%) |
Mar 20, 2015 | 36.95 | 37.31 | 36.88 | 37.22 | 82,831,848 | +0.52(+1.41%) |
Mar 19, 2015 | 36.69 | 36.97 | 36.65 | 36.71 | 39,026,912 | -0.19(-0.51%) |
Mar 18, 2015 | 35.96 | 37.18 | 35.88 | 36.89 | 50,910,776 | +0.70(+1.93%) |
Mar 17, 2015 | 35.91 | 36.31 | 35.72 | 36.19 | 36,484,784 | +0.12(+0.32%) |
Mar 16, 2015 | 36.00 | 36.15 | 35.83 | 36.08 | 40,629,404 | +0.16(+0.43%) |
Mar 13, 2015 | 35.33 | 36.00 | 35.25 | 35.92 | 66,823,124 | +0.31(+0.88%) |
Mar 12, 2015 | 35.88 | 36.16 | 35.47 | 35.61 | 69,109,000 | -0.83(-2.29%) |
Mar 11, 2015 | 36.73 | 36.78 | 36.32 | 36.44 | 37,110,624 | -0.04(-0.12%) |
Mar 10, 2015 | 36.76 | 37.08 | 36.49 | 36.49 | 45,109,400 | -0.71(-1.91%) |
Mar 09, 2015 | 36.62 | 37.44 | 36.62 | 37.20 | 36,986,896 | +0.43(+1.16%) |
Mar 06, 2015 | 37.33 | 37.42 | 36.59 | 36.77 | 41,757,504 | -0.65(-1.74%) |
Mar 05, 2015 | 37.39 | 37.54 | 37.17 | 37.42 | 26,704,598 | +0.05(+0.13%) |
Mar 04, 2015 | 37.34 | 37.51 | 37.22 | 37.38 | 29,661,560 | -0.20(-0.52%) |
Mar 03, 2015 | 37.81 | 38.05 | 37.48 | 37.57 | 36,501,152 | -0.52(-1.37%) |
Mar 02, 2015 | 37.91 | 38.36 | 37.80 | 38.09 | 36,774,000 | +0.03(+0.07%) |
Feb 27, 2015 | 38.31 | 38.37 | 37.90 | 38.07 | 38,945,496 | -0.18(-0.47%) |
Feb 26, 2015 | 38.19 | 38.40 | 38.10 | 38.24 | 30,558,826 | +0.06(+0.15%) |
Feb 25, 2015 | 38.15 | 38.27 | 38.02 | 38.19 | 34,272,564 | -0.09(-0.23%) |
Feb 24, 2015 | 38.33 | 38.46 | 38.13 | 38.27 | 29,109,112 | -0.05(-0.14%) |
Feb 23, 2015 | 37.94 | 38.36 | 37.89 | 38.33 | 37,459,872 | +0.26(+0.67%) |
Feb 20, 2015 | 37.77 | 38.09 | 37.58 | 38.07 | 34,237,848 | +0.31(+0.82%) |
Feb 19, 2015 | 37.48 | 37.78 | 37.37 | 37.76 | 31,793,082 | -0.03(-0.07%) |
Feb 18, 2015 | 37.87 | 37.94 | 37.67 | 37.79 | 31,224,958 | -0.04(-0.11%) |
Feb 17, 2015 | 38.17 | 38.20 | 37.49 | 37.83 | 38,815,464 | +0.02(+0.05%) |
Feb 13, 2015 | 37.39 | 37.81 | 37.81 | 37.81 | 46,714,028 | +0.67(+1.81%) |
Feb 12, 2015 | 36.77 | 37.14 | 36.64 | 37.14 | 38,590,768 | +0.61(+1.68%) |
Feb 11, 2015 | 36.76 | 36.76 | 36.38 | 36.53 | 44,386,420 | -0.19(-0.52%) |
Feb 10, 2015 | 36.84 | 36.87 | 36.36 | 36.72 | 34,420,244 | +0.21(+0.57%) |
Feb 09, 2015 | 36.41 | 36.84 | 36.38 | 36.51 | 36,403,588 | -0.04(-0.12%) |
Feb 06, 2015 | 36.79 | 36.88 | 36.33 | 36.56 | 40,161,000 | -0.03(-0.09%) |
Feb 05, 2015 | 36.39 | 36.75 | 36.08 | 36.59 | 42,398,312 | +0.53(+1.46%) |
Feb 04, 2015 | 36.15 | 36.37 | 35.86 | 36.06 | 48,271,520 | +0.21(+0.58%) |
Feb 03, 2015 | 35.88 | 36.14 | 35.38 | 35.86 | 60,420,596 | +0.28(+0.78%) |