Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.23 | 44.69 | 42.48 | 44.30 | 3,399,949 | -0.43(-0.97%) |
Apr 29, 2015 | 45.21 | 45.52 | 44.65 | 44.73 | 1,512,847 | -0.56(-1.24%) |
Apr 28, 2015 | 44.96 | 45.49 | 44.33 | 45.30 | 1,006,189 | +0.19(+0.43%) |
Apr 27, 2015 | 45.58 | 45.66 | 44.84 | 45.10 | 1,201,940 | -0.37(-0.81%) |
Apr 24, 2015 | 45.35 | 45.67 | 44.88 | 45.47 | 857,922 | +0.30(+0.65%) |
Apr 23, 2015 | 44.32 | 45.45 | 44.03 | 45.18 | 982,178 | +0.81(+1.83%) |
Apr 22, 2015 | 44.57 | 44.68 | 44.12 | 44.36 | 1,246,454 | -0.01(-0.02%) |
Apr 21, 2015 | 44.28 | 44.81 | 43.95 | 44.37 | 3,225,231 | +0.38(+0.86%) |
Apr 20, 2015 | 43.97 | 44.47 | 43.95 | 43.99 | 1,445,775 | +0.47(+1.08%) |
Apr 17, 2015 | 43.92 | 43.96 | 43.21 | 43.52 | 3,031,990 | -0.60(-1.36%) |
Apr 16, 2015 | 43.77 | 44.47 | 43.55 | 44.12 | 769,789 | +0.38(+0.87%) |
Apr 15, 2015 | 43.79 | 43.86 | 43.47 | 43.74 | 769,704 | +0.03(+0.06%) |
Apr 14, 2015 | 43.64 | 43.94 | 43.38 | 43.72 | 781,655 | -0.03(-0.06%) |
Apr 13, 2015 | 43.86 | 44.06 | 43.44 | 43.74 | 512,173 | -0.35(-0.80%) |
Apr 10, 2015 | 43.20 | 44.18 | 43.11 | 44.10 | 1,060,280 | +0.99(+2.29%) |
Apr 09, 2015 | 42.48 | 43.25 | 42.16 | 43.11 | 1,290,071 | +0.67(+1.59%) |
Apr 08, 2015 | 42.38 | 42.55 | 42.10 | 42.43 | 837,112 | -0.06(-0.15%) |
Apr 07, 2015 | 42.52 | 42.75 | 42.30 | 42.50 | 717,499 | +0.03(+0.07%) |
Apr 06, 2015 | 41.90 | 42.50 | 41.31 | 42.47 | 1,326,168 | +0.22(+0.53%) |
Apr 02, 2015 | 43.39 | 42.25 | 42.25 | 42.25 | 966,852 | -1.12(-2.58%) |
Apr 01, 2015 | 43.25 | 43.46 | 42.76 | 43.37 | 698,253 | +0.14(+0.32%) |
Mar 31, 2015 | 43.25 | 43.51 | 42.85 | 43.23 | 822,240 | -0.31(-0.72%) |
Mar 30, 2015 | 43.19 | 43.69 | 43.16 | 43.54 | 455,872 | +0.55(+1.29%) |
Mar 27, 2015 | 42.75 | 43.09 | 42.51 | 42.99 | 530,069 | +0.12(+0.28%) |
Mar 26, 2015 | 42.48 | 43.19 | 42.48 | 42.87 | 547,657 | +0.18(+0.43%) |
Mar 25, 2015 | 43.59 | 43.79 | 42.67 | 42.68 | 807,861 | -1.04(-2.39%) |
Mar 24, 2015 | 44.46 | 44.56 | 43.46 | 43.73 | 584,876 | -0.88(-1.97%) |
Mar 23, 2015 | 44.68 | 44.99 | 44.48 | 44.60 | 598,941 | -0.07(-0.17%) |
Mar 20, 2015 | 44.91 | 46.04 | 44.57 | 44.68 | 2,129,131 | -0.16(-0.35%) |
Mar 19, 2015 | 44.73 | 45.08 | 44.68 | 44.84 | 580,486 | -0.21(-0.47%) |
Mar 18, 2015 | 44.05 | 45.30 | 43.78 | 45.05 | 610,780 | +0.84(+1.90%) |
Mar 17, 2015 | 44.02 | 44.78 | 43.63 | 44.21 | 834,080 | +0.15(+0.34%) |
Mar 16, 2015 | 43.23 | 44.12 | 43.23 | 44.06 | 848,616 | +0.79(+1.82%) |
Mar 13, 2015 | 43.31 | 43.63 | 42.84 | 43.27 | 435,301 | +0.01(+0.02%) |
Mar 12, 2015 | 43.04 | 44.16 | 42.95 | 43.26 | 1,138,441 | +0.23(+0.54%) |
Mar 11, 2015 | 42.76 | 43.20 | 42.62 | 43.03 | 850,818 | +0.23(+0.54%) |
Mar 10, 2015 | 43.01 | 43.33 | 41.97 | 42.80 | 745,644 | -0.50(-1.15%) |
Mar 09, 2015 | 42.39 | 43.34 | 42.05 | 43.30 | 972,339 | +0.71(+1.67%) |
Mar 06, 2015 | 42.64 | 43.04 | 42.09 | 42.59 | 533,738 | -0.25(-0.58%) |
Mar 05, 2015 | 42.67 | 43.05 | 42.42 | 42.84 | 367,816 | +0.19(+0.46%) |
Mar 04, 2015 | 42.93 | 43.23 | 41.81 | 42.64 | 480,264 | -0.58(-1.35%) |
Mar 03, 2015 | 43.20 | 43.62 | 43.02 | 43.23 | 631,113 | -0.23(-0.53%) |
Mar 02, 2015 | 43.24 | 43.58 | 42.84 | 43.46 | 607,805 | +0.17(+0.38%) |
Feb 27, 2015 | 42.76 | 43.78 | 42.72 | 43.29 | 3,933,863 | +0.28(+0.64%) |
Feb 26, 2015 | 43.26 | 44.06 | 42.97 | 43.01 | 626,124 | -0.43(-0.98%) |
Feb 25, 2015 | 43.66 | 43.84 | 43.00 | 43.44 | 754,794 | -0.34(-0.78%) |
Feb 24, 2015 | 42.76 | 43.86 | 42.62 | 43.78 | 662,231 | +0.11(+0.25%) |
Feb 23, 2015 | 44.40 | 44.40 | 43.26 | 43.67 | 462,794 | -0.70(-1.58%) |
Feb 20, 2015 | 43.98 | 44.41 | 43.45 | 44.37 | 503,341 | +0.36(+0.82%) |
Feb 19, 2015 | 43.25 | 44.35 | 43.23 | 44.01 | 566,743 | +0.30(+0.68%) |
Feb 18, 2015 | 43.55 | 44.15 | 43.13 | 43.72 | 898,098 | +0.16(+0.36%) |
Feb 17, 2015 | 43.27 | 43.61 | 42.76 | 43.56 | 958,956 | +0.11(+0.26%) |
Feb 13, 2015 | 42.60 | 43.45 | 43.45 | 43.45 | 850,999 | +0.85(+2.00%) |
Feb 12, 2015 | 42.83 | 43.36 | 42.52 | 42.60 | 668,637 | -0.10(-0.24%) |
Feb 11, 2015 | 43.34 | 43.82 | 42.56 | 42.70 | 721,277 | -0.80(-1.85%) |
Feb 10, 2015 | 43.71 | 43.96 | 42.89 | 43.50 | 691,693 | -0.20(-0.47%) |
Feb 09, 2015 | 43.62 | 44.18 | 43.46 | 43.71 | 555,956 | -0.38(-0.86%) |
Feb 06, 2015 | 43.79 | 44.84 | 43.17 | 44.09 | 1,424,599 | +0.31(+0.70%) |
Feb 05, 2015 | 41.16 | 44.54 | 41.00 | 43.78 | 2,382,949 | +2.19(+5.27%) |
Feb 04, 2015 | 41.23 | 42.08 | 40.80 | 41.59 | 1,476,965 | -0.14(-0.33%) |
Feb 03, 2015 | 42.08 | 42.12 | 41.28 | 41.73 | 1,740,402 | -0.28(-0.66%) |