Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.00 | 52.09 | 51.73 | 51.77 | 3,177,032 | -0.67(-1.27%) |
Apr 29, 2015 | 52.39 | 52.65 | 52.29 | 52.44 | 3,956,238 | -0.74(-1.40%) |
Apr 28, 2015 | 52.91 | 53.20 | 52.84 | 53.19 | 3,594,949 | +0.15(+0.29%) |
Apr 27, 2015 | 52.94 | 53.10 | 52.93 | 53.04 | 2,352,950 | +0.02(+0.03%) |
Apr 24, 2015 | 53.28 | 53.28 | 52.87 | 53.02 | 2,670,505 | -0.24(-0.45%) |
Apr 23, 2015 | 53.05 | 53.43 | 52.86 | 53.26 | 3,390,488 | +0.85(+1.61%) |
Apr 22, 2015 | 52.46 | 52.50 | 52.25 | 52.41 | 3,498,431 | +0.41(+0.78%) |
Apr 21, 2015 | 52.21 | 52.23 | 51.99 | 52.00 | 2,657,364 | -0.26(-0.50%) |
Apr 20, 2015 | 52.16 | 52.42 | 52.16 | 52.27 | 3,468,983 | +0.62(+1.20%) |
Apr 17, 2015 | 51.75 | 51.83 | 51.56 | 51.65 | 4,734,742 | -0.42(-0.81%) |
Apr 16, 2015 | 51.70 | 52.26 | 51.69 | 52.07 | 4,032,023 | +0.59(+1.15%) |
Apr 15, 2015 | 51.31 | 51.63 | 51.24 | 51.48 | 2,429,315 | +0.30(+0.60%) |
Apr 14, 2015 | 51.12 | 51.24 | 50.95 | 51.17 | 4,259,317 | +0.88(+1.75%) |
Apr 13, 2015 | 50.49 | 50.64 | 50.27 | 50.29 | 4,212,281 | -0.15(-0.30%) |
Apr 10, 2015 | 50.30 | 50.51 | 50.24 | 50.45 | 3,459,624 | +0.86(+1.74%) |
Apr 09, 2015 | 49.64 | 49.72 | 49.48 | 49.58 | 2,595,933 | -0.14(-0.29%) |
Apr 08, 2015 | 49.76 | 49.90 | 49.57 | 49.73 | 4,448,391 | +0.54(+1.10%) |
Apr 07, 2015 | 49.34 | 49.35 | 49.17 | 49.18 | 3,355,273 | -0.57(-1.14%) |
Apr 06, 2015 | 49.49 | 49.90 | 49.40 | 49.75 | 3,929,024 | +0.65(+1.33%) |
Apr 02, 2015 | 48.96 | 49.10 | 49.10 | 49.10 | 3,412,433 | +0.52(+1.08%) |
Apr 01, 2015 | 48.40 | 48.62 | 48.32 | 48.58 | 2,065,614 | +0.13(+0.26%) |
Mar 31, 2015 | 48.38 | 48.53 | 48.34 | 48.45 | 2,217,031 | -0.29(-0.59%) |
Mar 30, 2015 | 48.58 | 48.82 | 48.58 | 48.74 | 2,240,763 | +0.22(+0.45%) |
Mar 27, 2015 | 48.45 | 48.59 | 48.36 | 48.52 | 1,716,905 | -0.02(-0.04%) |
Mar 26, 2015 | 48.71 | 48.71 | 48.29 | 48.53 | 2,438,341 | -0.39(-0.80%) |
Mar 25, 2015 | 49.30 | 49.43 | 48.90 | 48.92 | 3,616,559 | -0.24(-0.48%) |
Mar 24, 2015 | 49.05 | 49.20 | 49.05 | 49.16 | 1,839,925 | +0.14(+0.28%) |
Mar 23, 2015 | 48.94 | 49.11 | 48.87 | 49.02 | 2,700,665 | +0.13(+0.26%) |
Mar 20, 2015 | 48.63 | 49.00 | 48.63 | 48.90 | 3,334,709 | +0.47(+0.98%) |
Mar 19, 2015 | 48.58 | 48.58 | 48.22 | 48.42 | 2,572,786 | -0.63(-1.29%) |
Mar 18, 2015 | 48.04 | 49.17 | 47.93 | 49.06 | 5,825,650 | +0.80(+1.67%) |
Mar 17, 2015 | 48.13 | 48.27 | 47.96 | 48.25 | 4,846,861 | +1.20(+2.55%) |
Mar 16, 2015 | 46.91 | 47.20 | 46.91 | 47.05 | 2,494,074 | +0.68(+1.46%) |
Mar 13, 2015 | 46.58 | 46.59 | 46.18 | 46.37 | 2,833,750 | -0.68(-1.44%) |
Mar 12, 2015 | 47.24 | 47.25 | 47.04 | 47.05 | 2,620,172 | +0.40(+0.85%) |
Mar 11, 2015 | 46.71 | 46.80 | 46.57 | 46.65 | 2,365,667 | +0.13(+0.27%) |
Mar 10, 2015 | 46.93 | 46.94 | 46.51 | 46.53 | 3,813,161 | -1.17(-2.45%) |
Mar 09, 2015 | 47.74 | 47.86 | 47.58 | 47.69 | 2,825,877 | -0.37(-0.77%) |
Mar 06, 2015 | 48.36 | 48.37 | 47.90 | 48.07 | 3,573,974 | -0.25(-0.51%) |
Mar 05, 2015 | 48.38 | 48.46 | 48.25 | 48.31 | 1,418,561 | +0.03(+0.07%) |
Mar 04, 2015 | 48.40 | 48.45 | 48.14 | 48.28 | 2,778,995 | -0.17(-0.35%) |
Mar 03, 2015 | 48.62 | 48.62 | 48.43 | 48.45 | 3,289,064 | +0.15(+0.32%) |
Mar 02, 2015 | 48.25 | 48.31 | 48.13 | 48.30 | 2,030,750 | +0.36(+0.76%) |
Feb 27, 2015 | 48.07 | 48.11 | 47.89 | 47.93 | 2,803,475 | -0.14(-0.30%) |
Feb 26, 2015 | 48.08 | 48.17 | 48.03 | 48.08 | 2,360,755 | +0.07(+0.14%) |
Feb 25, 2015 | 47.94 | 48.08 | 47.86 | 48.01 | 2,864,805 | +0.27(+0.57%) |
Feb 24, 2015 | 47.38 | 47.84 | 47.22 | 47.74 | 2,506,005 | +0.34(+0.71%) |
Feb 23, 2015 | 47.54 | 47.56 | 47.28 | 47.40 | 1,713,487 | -0.14(-0.30%) |
Feb 20, 2015 | 47.27 | 47.67 | 47.09 | 47.54 | 2,921,342 | +0.38(+0.81%) |
Feb 19, 2015 | 47.12 | 47.35 | 47.03 | 47.16 | 1,878,495 | -0.22(-0.46%) |
Feb 18, 2015 | 46.99 | 47.46 | 46.98 | 47.38 | 1,761,438 | +0.04(+0.09%) |
Feb 17, 2015 | 47.24 | 47.39 | 47.19 | 47.34 | 1,573,281 | -0.08(-0.18%) |
Feb 13, 2015 | 47.24 | 47.42 | 47.42 | 47.42 | 2,610,216 | +0.38(+0.81%) |
Feb 12, 2015 | 46.87 | 47.09 | 46.77 | 47.04 | 3,068,326 | +0.46(+0.98%) |
Feb 11, 2015 | 46.92 | 47.03 | 46.52 | 46.59 | 13,473,415 | -0.57(-1.20%) |
Feb 10, 2015 | 47.18 | 47.29 | 47.03 | 47.15 | 2,057,133 | -0.35(-0.73%) |
Feb 09, 2015 | 47.27 | 47.51 | 47.27 | 47.50 | 2,143,467 | -0.03(-0.05%) |
Feb 06, 2015 | 47.75 | 47.75 | 47.34 | 47.53 | 2,269,592 | -0.74(-1.54%) |
Feb 05, 2015 | 47.94 | 48.31 | 47.91 | 48.27 | 1,820,979 | -0.20(-0.42%) |
Feb 04, 2015 | 48.49 | 48.70 | 48.41 | 48.47 | 1,881,624 | +0.23(+0.47%) |
Feb 03, 2015 | 47.98 | 48.30 | 47.75 | 48.25 | 3,276,159 | +0.36(+0.74%) |