Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.10 | 45.12 | 44.29 | 44.40 | 4,817,489 | -0.62(-1.38%) |
Apr 29, 2015 | 44.60 | 45.21 | 44.21 | 45.02 | 3,007,490 | +0.57(+1.27%) |
Apr 28, 2015 | 44.33 | 44.60 | 43.75 | 44.45 | 3,346,186 | -0.11(-0.25%) |
Apr 27, 2015 | 45.52 | 45.65 | 44.52 | 44.56 | 4,475,019 | -0.91(-2.00%) |
Apr 24, 2015 | 44.77 | 45.53 | 44.69 | 45.47 | 3,386,939 | +0.72(+1.61%) |
Apr 23, 2015 | 44.16 | 45.01 | 44.02 | 44.75 | 3,495,555 | +0.64(+1.45%) |
Apr 22, 2015 | 44.14 | 44.32 | 43.55 | 44.12 | 2,712,753 | -0.03(-0.06%) |
Apr 21, 2015 | 44.36 | 44.63 | 44.11 | 44.14 | 4,840,921 | -0.33(-0.75%) |
Apr 20, 2015 | 45.01 | 45.38 | 44.37 | 44.47 | 4,347,327 | -0.50(-1.12%) |
Apr 17, 2015 | 45.13 | 45.89 | 44.93 | 44.98 | 5,414,351 | -0.27(-0.59%) |
Apr 16, 2015 | 44.01 | 45.68 | 43.86 | 45.25 | 4,914,897 | +0.97(+2.19%) |
Apr 15, 2015 | 43.61 | 44.54 | 43.61 | 44.28 | 3,879,302 | +0.66(+1.52%) |
Apr 14, 2015 | 43.82 | 43.86 | 43.09 | 43.61 | 3,232,571 | -0.25(-0.57%) |
Apr 13, 2015 | 44.21 | 44.46 | 43.76 | 43.86 | 2,778,357 | -0.08(-0.18%) |
Apr 10, 2015 | 43.99 | 44.24 | 43.50 | 43.94 | 3,871,928 | -0.04(-0.10%) |
Apr 09, 2015 | 43.73 | 44.43 | 43.73 | 43.99 | 3,887,189 | -0.02(-0.05%) |
Apr 08, 2015 | 43.48 | 44.30 | 43.48 | 44.01 | 4,773,427 | +0.57(+1.32%) |
Apr 07, 2015 | 43.48 | 44.02 | 43.34 | 43.44 | 2,990,772 | -0.01(-0.02%) |
Apr 06, 2015 | 43.16 | 43.79 | 42.94 | 43.45 | 3,681,922 | +0.17(+0.39%) |
Apr 02, 2015 | 43.61 | 43.28 | 43.28 | 43.28 | 17,805,956 | -0.61(-1.38%) |
Apr 01, 2015 | 43.97 | 44.15 | 43.31 | 43.88 | 4,462,451 | +0.07(+0.16%) |
Mar 31, 2015 | 44.47 | 44.82 | 43.67 | 43.81 | 5,334,677 | -1.13(-2.51%) |
Mar 30, 2015 | 44.74 | 45.27 | 44.74 | 44.94 | 2,629,823 | +0.36(+0.80%) |
Mar 27, 2015 | 45.34 | 45.44 | 44.47 | 44.58 | 3,269,335 | -0.86(-1.90%) |
Mar 26, 2015 | 45.31 | 46.04 | 45.20 | 45.44 | 4,363,327 | +0.08(+0.17%) |
Mar 25, 2015 | 45.78 | 46.42 | 45.36 | 45.37 | 3,355,639 | -0.19(-0.43%) |
Mar 24, 2015 | 44.57 | 45.67 | 44.48 | 45.56 | 5,115,360 | +0.78(+1.73%) |
Mar 23, 2015 | 44.94 | 45.23 | 44.74 | 44.79 | 3,616,713 | -0.04(-0.08%) |
Mar 20, 2015 | 45.14 | 45.27 | 44.52 | 44.82 | 7,513,706 | +0.03(+0.07%) |
Mar 19, 2015 | 45.19 | 45.50 | 44.79 | 44.79 | 4,463,714 | -0.74(-1.62%) |
Mar 18, 2015 | 44.44 | 45.75 | 43.99 | 45.53 | 5,406,102 | +0.83(+1.86%) |
Mar 17, 2015 | 44.94 | 45.29 | 44.62 | 44.70 | 4,075,557 | -0.55(-1.22%) |
Mar 16, 2015 | 45.21 | 45.56 | 45.05 | 45.25 | 2,847,340 | +0.06(+0.13%) |
Mar 13, 2015 | 44.89 | 45.31 | 44.64 | 45.20 | 2,983,002 | +0.11(+0.25%) |
Mar 12, 2015 | 45.32 | 45.59 | 44.73 | 45.08 | 3,062,365 | +0.17(+0.39%) |
Mar 11, 2015 | 45.54 | 45.71 | 44.86 | 44.91 | 7,530,702 | -0.33(-0.73%) |
Mar 10, 2015 | 46.25 | 46.51 | 45.09 | 45.24 | 6,957,266 | -1.75(-3.73%) |
Mar 09, 2015 | 46.24 | 47.14 | 46.11 | 46.99 | 3,122,239 | +0.96(+2.09%) |
Mar 06, 2015 | 46.54 | 46.64 | 45.87 | 46.03 | 4,320,210 | -0.81(-1.73%) |
Mar 05, 2015 | 47.10 | 47.33 | 46.71 | 46.84 | 2,889,751 | -0.25(-0.54%) |
Mar 04, 2015 | 47.96 | 48.07 | 46.98 | 47.10 | 4,200,464 | -0.97(-2.02%) |
Mar 03, 2015 | 47.95 | 48.29 | 47.69 | 48.07 | 4,090,662 | -0.02(-0.04%) |
Mar 02, 2015 | 47.30 | 48.36 | 46.84 | 48.09 | 5,581,507 | +0.79(+1.68%) |
Feb 27, 2015 | 47.41 | 47.68 | 47.09 | 47.30 | 4,305,163 | -0.06(-0.12%) |
Feb 26, 2015 | 47.41 | 47.71 | 46.58 | 47.35 | 3,185,576 | -0.10(-0.21%) |
Feb 25, 2015 | 48.24 | 48.36 | 47.24 | 47.45 | 3,963,897 | -0.72(-1.49%) |
Feb 24, 2015 | 48.06 | 48.56 | 47.62 | 48.17 | 3,110,843 | -0.12(-0.26%) |
Feb 23, 2015 | 47.71 | 48.45 | 47.71 | 48.29 | 3,770,343 | +0.66(+1.39%) |
Feb 20, 2015 | 46.83 | 47.67 | 46.48 | 47.63 | 3,898,352 | +0.62(+1.32%) |
Feb 19, 2015 | 45.79 | 47.35 | 45.56 | 47.01 | 5,005,345 | +1.26(+2.76%) |
Feb 18, 2015 | 45.04 | 46.32 | 44.98 | 45.75 | 7,888,168 | -0.39(-0.84%) |
Feb 17, 2015 | 46.36 | 46.70 | 45.80 | 46.13 | 5,097,178 | -0.42(-0.89%) |
Feb 13, 2015 | 46.71 | 46.55 | 46.55 | 46.55 | 16,718,175 | -0.19(-0.40%) |
Feb 12, 2015 | 46.26 | 46.95 | 45.95 | 46.73 | 3,133,641 | +0.82(+1.79%) |
Feb 11, 2015 | 45.89 | 46.22 | 45.62 | 45.91 | 4,080,885 | +0.12(+0.25%) |
Feb 10, 2015 | 45.71 | 46.12 | 45.07 | 45.80 | 3,080,927 | +0.16(+0.35%) |
Feb 09, 2015 | 45.32 | 45.89 | 45.18 | 45.64 | 2,955,480 | +0.06(+0.12%) |
Feb 06, 2015 | 46.07 | 46.07 | 44.87 | 45.58 | 4,861,734 | -0.45(-0.99%) |
Feb 05, 2015 | 46.04 | 46.38 | 45.53 | 46.04 | 4,060,549 | +0.39(+0.86%) |
Feb 04, 2015 | 45.97 | 46.38 | 45.52 | 45.65 | 4,960,174 | -0.61(-1.32%) |
Feb 03, 2015 | 46.87 | 47.17 | 45.80 | 46.26 | 5,115,138 | -0.57(-1.22%) |