Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.20 | 42.93 | 42.11 | 42.15 | 74,691,200 | -0.36(-0.86%) |
Apr 29, 2015 | 42.22 | 42.73 | 42.03 | 42.51 | 55,152,516 | -0.08(-0.19%) |
Apr 28, 2015 | 41.40 | 42.64 | 41.33 | 42.59 | 70,079,024 | +0.97(+2.34%) |
Apr 27, 2015 | 40.93 | 41.71 | 40.92 | 41.62 | 68,352,272 | +0.14(+0.33%) |
Apr 24, 2015 | 39.57 | 41.71 | 39.56 | 41.48 | 151,103,488 | +3.93(+10.45%) |
Apr 23, 2015 | 37.16 | 37.79 | 37.09 | 37.55 | 53,382,124 | +0.31(+0.83%) |
Apr 22, 2015 | 36.97 | 37.37 | 36.87 | 37.25 | 28,923,004 | +0.30(+0.82%) |
Apr 21, 2015 | 37.26 | 37.39 | 36.85 | 36.94 | 30,020,660 | -0.23(-0.63%) |
Apr 20, 2015 | 36.16 | 37.41 | 36.12 | 37.18 | 53,152,168 | +1.12(+3.10%) |
Apr 17, 2015 | 36.11 | 36.17 | 35.67 | 36.06 | 48,917,256 | -0.47(-1.29%) |
Apr 16, 2015 | 36.35 | 36.69 | 36.24 | 36.53 | 25,977,178 | -0.08(-0.23%) |
Apr 15, 2015 | 36.19 | 36.79 | 36.12 | 36.61 | 31,555,010 | +0.52(+1.45%) |
Apr 14, 2015 | 36.22 | 36.42 | 35.87 | 36.09 | 27,977,578 | -0.10(-0.26%) |
Apr 13, 2015 | 35.87 | 36.45 | 35.87 | 36.19 | 34,940,692 | +0.03(+0.10%) |
Apr 10, 2015 | 36.07 | 36.35 | 35.88 | 36.15 | 32,338,684 | +0.21(+0.58%) |
Apr 09, 2015 | 35.74 | 36.06 | 35.74 | 35.94 | 29,685,628 | +0.05(+0.14%) |
Apr 08, 2015 | 35.93 | 36.13 | 35.56 | 35.89 | 28,563,468 | -0.10(-0.26%) |
Apr 07, 2015 | 36.06 | 36.32 | 35.80 | 35.99 | 33,247,118 | -0.01(-0.04%) |
Apr 06, 2015 | 34.96 | 36.20 | 34.82 | 36.00 | 45,265,740 | +1.09(+3.11%) |
Apr 02, 2015 | 35.23 | 34.91 | 34.91 | 34.91 | 43,262,304 | -0.37(-1.06%) |
Apr 01, 2015 | 35.18 | 35.32 | 34.93 | 35.28 | 42,542,092 | +0.06(+0.16%) |
Mar 31, 2015 | 35.34 | 35.55 | 35.13 | 35.23 | 40,261,116 | -0.26(-0.74%) |
Mar 30, 2015 | 35.61 | 36.00 | 35.45 | 35.49 | 40,435,908 | -0.01(-0.02%) |
Mar 27, 2015 | 35.63 | 35.90 | 35.38 | 35.50 | 39,700,804 | -0.21(-0.58%) |
Mar 26, 2015 | 35.72 | 36.06 | 35.46 | 35.71 | 43,270,520 | -0.22(-0.60%) |
Mar 25, 2015 | 37.19 | 37.20 | 35.91 | 35.93 | 50,164,024 | -1.25(-3.36%) |
Mar 24, 2015 | 37.07 | 37.41 | 37.04 | 37.17 | 29,441,162 | +0.04(+0.11%) |
Mar 23, 2015 | 37.16 | 37.37 | 37.07 | 37.13 | 30,288,242 | -0.02(-0.06%) |
Mar 20, 2015 | 36.88 | 37.24 | 36.82 | 37.16 | 82,981,144 | +0.52(+1.41%) |
Mar 19, 2015 | 36.62 | 36.90 | 36.58 | 36.64 | 39,097,256 | -0.19(-0.51%) |
Mar 18, 2015 | 35.90 | 37.11 | 35.81 | 36.83 | 51,002,540 | +0.70(+1.93%) |
Mar 17, 2015 | 35.85 | 36.25 | 35.66 | 36.13 | 36,550,544 | +0.12(+0.32%) |
Mar 16, 2015 | 35.93 | 36.08 | 35.77 | 36.01 | 40,702,636 | +0.16(+0.43%) |
Mar 13, 2015 | 35.27 | 35.93 | 35.19 | 35.86 | 66,943,568 | +0.31(+0.88%) |
Mar 12, 2015 | 35.81 | 36.09 | 35.41 | 35.54 | 69,233,568 | -0.83(-2.29%) |
Mar 11, 2015 | 36.66 | 36.71 | 36.26 | 36.38 | 37,177,512 | -0.04(-0.12%) |
Mar 10, 2015 | 36.70 | 37.01 | 36.42 | 36.42 | 45,190,708 | -0.71(-1.91%) |
Mar 09, 2015 | 36.56 | 37.37 | 36.56 | 37.13 | 37,053,564 | +0.42(+1.16%) |
Mar 06, 2015 | 37.26 | 37.36 | 36.52 | 36.71 | 41,832,768 | -0.65(-1.74%) |
Mar 05, 2015 | 37.32 | 37.47 | 37.10 | 37.36 | 26,752,730 | +0.05(+0.13%) |
Mar 04, 2015 | 37.27 | 37.44 | 37.16 | 37.31 | 29,715,022 | -0.19(-0.52%) |
Mar 03, 2015 | 37.75 | 37.98 | 37.41 | 37.50 | 36,566,940 | -0.52(-1.37%) |
Mar 02, 2015 | 37.84 | 38.29 | 37.74 | 38.02 | 36,840,284 | +0.03(+0.07%) |
Feb 27, 2015 | 38.24 | 38.30 | 37.83 | 38.00 | 39,015,692 | -0.18(-0.47%) |
Feb 26, 2015 | 38.12 | 38.33 | 38.03 | 38.17 | 30,613,906 | +0.06(+0.15%) |
Feb 25, 2015 | 38.08 | 38.20 | 37.95 | 38.12 | 34,334,340 | -0.09(-0.23%) |
Feb 24, 2015 | 38.26 | 38.39 | 38.06 | 38.20 | 29,161,578 | -0.05(-0.14%) |
Feb 23, 2015 | 37.87 | 38.29 | 37.82 | 38.26 | 37,527,392 | +0.26(+0.67%) |
Feb 20, 2015 | 37.70 | 38.02 | 37.51 | 38.00 | 34,299,560 | +0.31(+0.82%) |
Feb 19, 2015 | 37.42 | 37.72 | 37.30 | 37.69 | 31,850,386 | -0.03(-0.07%) |
Feb 18, 2015 | 37.81 | 37.87 | 37.60 | 37.72 | 31,281,238 | -0.04(-0.11%) |
Feb 17, 2015 | 38.10 | 38.13 | 37.42 | 37.76 | 38,885,424 | +0.02(+0.05%) |
Feb 13, 2015 | 37.32 | 37.75 | 37.75 | 37.75 | 46,798,228 | +0.67(+1.81%) |
Feb 12, 2015 | 36.70 | 37.07 | 36.58 | 37.07 | 38,660,324 | +0.61(+1.68%) |
Feb 11, 2015 | 36.70 | 36.70 | 36.32 | 36.46 | 44,466,424 | -0.19(-0.52%) |
Feb 10, 2015 | 36.77 | 36.80 | 36.29 | 36.65 | 34,482,284 | +0.21(+0.57%) |
Feb 09, 2015 | 36.34 | 36.77 | 36.32 | 36.45 | 36,469,204 | -0.04(-0.12%) |
Feb 06, 2015 | 36.72 | 36.82 | 36.27 | 36.49 | 40,233,388 | -0.03(-0.09%) |
Feb 05, 2015 | 36.33 | 36.69 | 36.01 | 36.52 | 42,474,732 | +0.52(+1.46%) |
Feb 04, 2015 | 36.08 | 36.30 | 35.79 | 36.00 | 48,358,528 | +0.21(+0.58%) |
Feb 03, 2015 | 35.82 | 36.08 | 35.31 | 35.79 | 60,529,500 | +0.28(+0.78%) |