Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.51 | 46.25 | 45.43 | 45.91 | 6,069,186 | +0.35(+0.77%) |
Apr 29, 2015 | 46.61 | 46.84 | 45.56 | 45.56 | 5,724,343 | -1.38(-2.94%) |
Apr 28, 2015 | 46.59 | 47.09 | 46.10 | 46.94 | 4,895,624 | +0.22(+0.47%) |
Apr 27, 2015 | 48.14 | 48.37 | 46.66 | 46.72 | 5,165,289 | -1.08(-2.25%) |
Apr 24, 2015 | 48.88 | 49.05 | 47.35 | 47.80 | 7,500,283 | -1.40(-2.85%) |
Apr 23, 2015 | 48.55 | 49.59 | 48.36 | 49.20 | 3,644,359 | +0.56(+1.15%) |
Apr 22, 2015 | 48.28 | 48.93 | 47.85 | 48.64 | 3,716,819 | +0.62(+1.28%) |
Apr 21, 2015 | 48.30 | 48.42 | 47.68 | 48.03 | 2,717,282 | -0.24(-0.50%) |
Apr 20, 2015 | 48.30 | 48.45 | 47.86 | 48.27 | 3,527,576 | +0.55(+1.15%) |
Apr 17, 2015 | 48.46 | 48.89 | 47.59 | 47.72 | 4,673,497 | -1.18(-2.41%) |
Apr 16, 2015 | 48.81 | 49.22 | 48.39 | 48.90 | 2,909,971 | +0.07(+0.14%) |
Apr 15, 2015 | 49.26 | 49.62 | 48.80 | 48.83 | 3,532,933 | -0.24(-0.50%) |
Apr 14, 2015 | 49.66 | 49.79 | 48.97 | 49.07 | 3,119,152 | -0.74(-1.48%) |
Apr 13, 2015 | 50.12 | 50.59 | 49.81 | 49.81 | 2,356,235 | -0.43(-0.85%) |
Apr 10, 2015 | 50.20 | 50.41 | 49.71 | 50.24 | 4,138,839 | +0.47(+0.94%) |
Apr 09, 2015 | 50.19 | 50.43 | 49.63 | 49.77 | 3,949,450 | -0.05(-0.10%) |
Apr 08, 2015 | 50.16 | 50.52 | 49.50 | 49.82 | 4,603,879 | -0.39(-0.78%) |
Apr 07, 2015 | 50.61 | 50.89 | 50.18 | 50.21 | 2,666,139 | -0.29(-0.57%) |
Apr 06, 2015 | 50.44 | 51.01 | 50.33 | 50.50 | 2,834,329 | -0.17(-0.33%) |
Apr 02, 2015 | 50.07 | 50.67 | 50.67 | 50.67 | 3,502,601 | +0.58(+1.16%) |
Apr 01, 2015 | 49.89 | 50.41 | 49.68 | 50.09 | 4,927,775 | -0.06(-0.11%) |
Mar 31, 2015 | 49.13 | 50.82 | 49.09 | 50.14 | 7,568,746 | +1.04(+2.13%) |
Mar 30, 2015 | 48.04 | 49.37 | 47.84 | 49.10 | 2,718,931 | +0.84(+1.74%) |
Mar 27, 2015 | 48.25 | 48.48 | 47.98 | 48.26 | 4,164,074 | +0.21(+0.43%) |
Mar 26, 2015 | 47.75 | 48.21 | 47.35 | 48.05 | 3,441,329 | +0.19(+0.40%) |
Mar 25, 2015 | 48.16 | 48.46 | 47.85 | 47.86 | 5,449,342 | -0.21(-0.43%) |
Mar 24, 2015 | 48.30 | 48.61 | 48.00 | 48.07 | 3,872,964 | -0.38(-0.78%) |
Mar 23, 2015 | 48.70 | 49.05 | 48.43 | 48.45 | 4,130,413 | -0.03(-0.05%) |
Mar 20, 2015 | 48.30 | 48.98 | 48.30 | 48.47 | 4,058,086 | +0.02(+0.04%) |
Mar 19, 2015 | 48.02 | 48.60 | 47.79 | 48.45 | 2,927,822 | +0.42(+0.88%) |
Mar 18, 2015 | 47.63 | 48.29 | 47.14 | 48.03 | 4,024,380 | +0.40(+0.83%) |
Mar 17, 2015 | 47.27 | 47.77 | 47.26 | 47.63 | 4,195,299 | +0.08(+0.18%) |
Mar 16, 2015 | 47.68 | 48.05 | 47.29 | 47.55 | 4,468,325 | +0.06(+0.13%) |
Mar 13, 2015 | 47.59 | 48.00 | 47.22 | 47.48 | 4,017,542 | -0.20(-0.42%) |
Mar 12, 2015 | 47.33 | 47.84 | 47.33 | 47.68 | 2,313,895 | +0.36(+0.76%) |
Mar 11, 2015 | 47.32 | 47.66 | 46.99 | 47.32 | 2,843,091 | -0.04(-0.08%) |
Mar 10, 2015 | 47.05 | 47.45 | 46.84 | 47.36 | 4,375,190 | +0.13(+0.27%) |
Mar 09, 2015 | 46.95 | 47.43 | 46.78 | 47.23 | 3,146,047 | +0.51(+1.10%) |
Mar 06, 2015 | 46.88 | 47.19 | 46.59 | 46.72 | 3,472,942 | -0.15(-0.33%) |
Mar 05, 2015 | 47.50 | 47.59 | 46.87 | 46.87 | 4,275,678 | -0.45(-0.94%) |
Mar 04, 2015 | 47.42 | 47.57 | 47.09 | 47.32 | 3,787,186 | -0.13(-0.27%) |
Mar 03, 2015 | 47.41 | 47.73 | 46.92 | 47.45 | 4,821,097 | +0.15(+0.32%) |
Mar 02, 2015 | 46.75 | 47.39 | 46.43 | 47.29 | 6,544,904 | +0.29(+0.62%) |
Feb 27, 2015 | 45.96 | 47.55 | 45.84 | 47.00 | 9,657,632 | +1.34(+2.94%) |
Feb 26, 2015 | 45.05 | 46.62 | 44.20 | 45.66 | 8,683,901 | +0.50(+1.11%) |
Feb 25, 2015 | 44.58 | 45.49 | 44.35 | 45.15 | 6,865,446 | +0.59(+1.33%) |
Feb 24, 2015 | 44.58 | 44.86 | 44.03 | 44.56 | 5,098,122 | -0.02(-0.04%) |
Feb 23, 2015 | 44.36 | 44.68 | 44.04 | 44.58 | 6,317,773 | +0.32(+0.72%) |
Feb 20, 2015 | 43.47 | 44.31 | 43.20 | 44.26 | 3,662,422 | +0.72(+1.65%) |
Feb 19, 2015 | 43.78 | 43.96 | 43.45 | 43.54 | 3,417,330 | -0.24(-0.55%) |
Feb 18, 2015 | 43.72 | 43.86 | 43.44 | 43.79 | 4,123,802 | -0.06(-0.15%) |
Feb 17, 2015 | 43.28 | 43.93 | 42.94 | 43.85 | 4,048,961 | +0.38(+0.88%) |
Feb 13, 2015 | 43.91 | 43.47 | 43.47 | 43.47 | 4,475,263 | -0.37(-0.84%) |
Feb 12, 2015 | 44.68 | 44.71 | 43.79 | 43.84 | 5,554,968 | -0.41(-0.92%) |
Feb 11, 2015 | 44.42 | 44.74 | 44.05 | 44.24 | 4,676,138 | -0.07(-0.16%) |
Feb 10, 2015 | 44.40 | 44.51 | 44.04 | 44.31 | 4,990,402 | -0.03(-0.06%) |
Feb 09, 2015 | 44.05 | 44.84 | 43.73 | 44.34 | 7,727,921 | +0.20(+0.46%) |
Feb 06, 2015 | 43.14 | 44.24 | 42.89 | 44.14 | 10,577,153 | +0.99(+2.30%) |
Feb 05, 2015 | 42.59 | 43.24 | 42.19 | 43.14 | 7,683,356 | +0.55(+1.30%) |
Feb 04, 2015 | 41.79 | 42.77 | 40.94 | 42.59 | 17,510,434 | +2.54(+6.35%) |
Feb 03, 2015 | 39.10 | 40.12 | 38.91 | 40.05 | 5,314,150 | +0.92(+2.34%) |