Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.28 | 43.53 | 42.88 | 43.11 | 17,976,698 | -0.09(-0.20%) |
Apr 29, 2015 | 42.95 | 43.74 | 42.87 | 43.20 | 23,750,800 | -0.22(-0.50%) |
Apr 28, 2015 | 41.33 | 43.78 | 42.87 | 43.42 | 47,981,316 | +2.08(+5.04%) |
Apr 27, 2015 | 41.86 | 42.00 | 41.17 | 41.33 | 14,633,289 | -0.36(-0.87%) |
Apr 24, 2015 | 41.87 | 42.12 | 41.63 | 41.69 | 10,867,653 | +0.07(+0.16%) |
Apr 23, 2015 | 41.64 | 41.87 | 41.28 | 41.63 | 11,524,982 | -0.13(-0.31%) |
Apr 22, 2015 | 41.66 | 41.90 | 41.49 | 41.76 | 10,934,065 | +0.02(+0.05%) |
Apr 21, 2015 | 41.99 | 42.00 | 41.56 | 41.74 | 12,786,624 | +0.04(+0.09%) |
Apr 20, 2015 | 41.62 | 41.98 | 41.54 | 41.70 | 13,760,969 | +0.53(+1.28%) |
Apr 17, 2015 | 41.51 | 41.52 | 40.95 | 41.17 | 16,113,053 | -0.69(-1.66%) |
Apr 16, 2015 | 42.13 | 42.27 | 41.79 | 41.87 | 8,854,710 | -0.44(-1.04%) |
Apr 15, 2015 | 42.03 | 42.67 | 42.03 | 42.31 | 16,728,497 | +0.50(+1.19%) |
Apr 14, 2015 | 41.22 | 41.98 | 40.98 | 41.81 | 20,247,662 | +0.75(+1.82%) |
Apr 13, 2015 | 41.32 | 41.52 | 40.90 | 41.06 | 14,479,539 | -0.38(-0.91%) |
Apr 10, 2015 | 41.30 | 41.73 | 40.77 | 41.44 | 21,423,778 | -0.13(-0.31%) |
Apr 09, 2015 | 41.42 | 41.79 | 41.34 | 41.57 | 16,586,407 | +0.20(+0.49%) |
Apr 08, 2015 | 41.92 | 42.02 | 41.27 | 41.37 | 18,732,034 | -0.20(-0.49%) |
Apr 07, 2015 | 41.74 | 41.90 | 41.48 | 41.57 | 12,818,068 | +0.18(+0.44%) |
Apr 06, 2015 | 41.21 | 41.50 | 41.05 | 41.39 | 17,475,028 | +0.06(+0.14%) |
Apr 02, 2015 | 41.26 | 41.33 | 41.33 | 41.33 | 10,476,691 | +0.17(+0.42%) |
Apr 01, 2015 | 41.45 | 41.49 | 40.69 | 41.16 | 17,561,226 | -0.45(-1.08%) |
Mar 31, 2015 | 42.12 | 42.21 | 41.61 | 41.61 | 14,448,655 | -0.62(-1.47%) |
Mar 30, 2015 | 42.16 | 42.16 | 42.09 | 42.23 | 11,313,131 | +0.43(+1.02%) |
Mar 27, 2015 | 41.86 | 42.15 | 41.77 | 41.80 | 11,775,304 | +0.11(+0.26%) |
Mar 26, 2015 | 42.01 | 42.12 | 41.56 | 41.69 | 14,620,308 | -0.48(-1.13%) |
Mar 25, 2015 | 43.07 | 43.22 | 42.11 | 42.17 | 19,394,042 | -0.27(-0.63%) |
Mar 24, 2015 | 43.00 | 43.21 | 42.35 | 42.44 | 18,036,268 | -0.07(-0.17%) |
Mar 23, 2015 | 42.27 | 42.81 | 42.01 | 42.51 | 14,724,792 | +0.11(+0.26%) |
Mar 20, 2015 | 42.16 | 42.61 | 41.81 | 42.40 | 36,076,736 | +0.27(+0.64%) |
Mar 19, 2015 | 41.57 | 42.23 | 41.28 | 42.13 | 19,970,970 | +0.41(+0.97%) |
Mar 18, 2015 | 40.82 | 41.96 | 40.69 | 41.73 | 20,623,716 | +0.85(+2.09%) |
Mar 17, 2015 | 41.18 | 41.18 | 40.71 | 40.88 | 13,814,134 | -0.47(-1.14%) |
Mar 16, 2015 | 40.96 | 41.49 | 40.96 | 41.35 | 15,915,439 | +0.67(+1.64%) |
Mar 13, 2015 | 40.56 | 40.85 | 40.27 | 40.68 | 18,060,316 | +0.02(+0.05%) |
Mar 12, 2015 | 40.41 | 40.69 | 40.29 | 40.66 | 17,895,356 | +0.41(+1.01%) |
Mar 11, 2015 | 41.28 | 41.28 | 40.19 | 40.25 | 21,815,884 | -0.37(-0.92%) |
Mar 10, 2015 | 40.89 | 41.06 | 40.56 | 40.63 | 18,278,614 | -0.49(-1.19%) |
Mar 09, 2015 | 40.81 | 41.19 | 40.43 | 41.11 | 11,617,879 | +0.30(+0.74%) |
Mar 06, 2015 | 41.54 | 41.55 | 40.73 | 40.81 | 15,409,670 | -0.82(-1.97%) |
Mar 05, 2015 | 41.71 | 41.85 | 41.50 | 41.63 | 16,055,586 | +0.07(+0.17%) |
Mar 04, 2015 | 41.94 | 42.11 | 41.42 | 41.56 | 18,570,894 | -0.33(-0.79%) |
Mar 03, 2015 | 42.11 | 42.15 | 41.62 | 41.89 | 11,491,226 | -0.17(-0.41%) |
Mar 02, 2015 | 42.03 | 42.28 | 41.85 | 42.06 | 13,462,996 | +0.03(+0.07%) |
Feb 27, 2015 | 42.28 | 42.41 | 42.00 | 42.03 | 18,188,458 | -0.30(-0.71%) |
Feb 26, 2015 | 42.12 | 42.47 | 42.12 | 42.34 | 16,000,029 | +0.34(+0.80%) |
Feb 25, 2015 | 41.98 | 42.34 | 41.70 | 42.00 | 11,775,521 | +0.09(+0.22%) |
Feb 24, 2015 | 42.00 | 42.05 | 41.68 | 41.90 | 10,743,135 | +0.04(+0.10%) |
Feb 23, 2015 | 41.93 | 42.13 | 41.77 | 41.86 | 11,963,093 | -0.04(-0.09%) |
Feb 20, 2015 | 41.75 | 41.99 | 41.45 | 41.90 | 16,161,945 | +0.04(+0.09%) |
Feb 19, 2015 | 42.26 | 42.36 | 41.51 | 41.86 | 13,697,878 | -0.36(-0.85%) |
Feb 18, 2015 | 42.13 | 42.37 | 41.81 | 42.22 | 14,670,820 | +0.01(+0.02%) |
Feb 17, 2015 | 42.18 | 42.34 | 42.15 | 42.21 | 14,187,562 | -0.01(-0.03%) |
Feb 13, 2015 | 42.29 | 42.23 | 42.23 | 42.23 | 11,001,283 | -0.05(-0.12%) |
Feb 12, 2015 | 42.36 | 42.44 | 42.07 | 42.28 | 10,038,096 | +0.10(+0.24%) |
Feb 11, 2015 | 42.19 | 42.34 | 41.93 | 42.18 | 14,601,418 | -0.08(-0.19%) |
Feb 10, 2015 | 42.36 | 42.61 | 42.20 | 42.26 | 13,284,696 | +0.37(+0.89%) |
Feb 09, 2015 | 42.11 | 42.36 | 41.60 | 41.88 | 13,946,572 | -0.33(-0.78%) |
Feb 06, 2015 | 42.44 | 42.92 | 42.06 | 42.21 | 13,738,564 | -0.27(-0.64%) |
Feb 05, 2015 | 42.56 | 42.62 | 42.01 | 42.49 | 17,590,104 | +0.09(+0.20%) |
Feb 04, 2015 | 43.06 | 43.08 | 41.89 | 42.40 | 27,040,522 | -1.41(-3.23%) |
Feb 03, 2015 | 43.72 | 43.84 | 43.04 | 43.81 | 15,983,616 | +0.10(+0.23%) |