Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.97 | 45.33 | 44.70 | 44.98 | 9,124,366 | -0.29(-0.64%) |
Apr 29, 2015 | 45.25 | 45.47 | 45.04 | 45.27 | 12,770,473 | -0.12(-0.26%) |
Apr 28, 2015 | 45.25 | 45.69 | 45.23 | 45.39 | 11,030,620 | -0.16(-0.35%) |
Apr 27, 2015 | 45.48 | 45.83 | 45.39 | 45.55 | 9,729,102 | +0.01(+0.02%) |
Apr 24, 2015 | 45.63 | 45.68 | 45.43 | 45.54 | 7,375,972 | +0.19(+0.42%) |
Apr 23, 2015 | 45.17 | 45.38 | 44.94 | 45.35 | 12,124,027 | +0.14(+0.30%) |
Apr 22, 2015 | 45.43 | 45.47 | 44.91 | 45.21 | 12,920,622 | -0.05(-0.11%) |
Apr 21, 2015 | 46.02 | 46.09 | 45.14 | 45.26 | 10,221,600 | -0.70(-1.51%) |
Apr 20, 2015 | 46.20 | 46.28 | 45.86 | 45.96 | 5,906,969 | +0.06(+0.14%) |
Apr 17, 2015 | 46.15 | 46.44 | 45.60 | 45.89 | 9,490,366 | -0.58(-1.26%) |
Apr 16, 2015 | 46.64 | 46.93 | 46.45 | 46.48 | 9,162,172 | -0.09(-0.19%) |
Apr 15, 2015 | 46.15 | 46.82 | 46.00 | 46.56 | 9,122,549 | +0.62(+1.34%) |
Apr 14, 2015 | 45.80 | 46.16 | 45.47 | 45.95 | 8,141,144 | +0.03(+0.07%) |
Apr 13, 2015 | 45.29 | 46.18 | 45.05 | 45.92 | 11,016,802 | +0.70(+1.54%) |
Apr 10, 2015 | 44.89 | 45.31 | 44.85 | 45.22 | 6,248,427 | +0.24(+0.53%) |
Apr 09, 2015 | 44.27 | 45.13 | 44.23 | 44.98 | 8,315,518 | +0.67(+1.51%) |
Apr 08, 2015 | 43.90 | 44.54 | 43.88 | 44.31 | 7,305,234 | +0.38(+0.85%) |
Apr 07, 2015 | 44.17 | 44.44 | 43.91 | 43.93 | 6,078,434 | -0.35(-0.79%) |
Apr 06, 2015 | 43.55 | 44.40 | 43.46 | 44.29 | 5,805,645 | +0.22(+0.51%) |
Apr 02, 2015 | 43.67 | 44.06 | 44.06 | 44.06 | 6,700,863 | +0.26(+0.60%) |
Apr 01, 2015 | 43.64 | 43.96 | 43.34 | 43.80 | 8,986,504 | +0.02(+0.04%) |
Mar 31, 2015 | 43.48 | 44.04 | 43.32 | 43.78 | 9,290,578 | +0.09(+0.20%) |
Mar 30, 2015 | 43.35 | 43.79 | 43.18 | 43.70 | 7,221,031 | +0.52(+1.20%) |
Mar 27, 2015 | 43.55 | 43.55 | 43.09 | 43.18 | 8,077,046 | -0.11(-0.26%) |
Mar 26, 2015 | 43.46 | 43.59 | 43.26 | 43.29 | 11,117,931 | -0.28(-0.64%) |
Mar 25, 2015 | 44.22 | 44.25 | 43.57 | 43.57 | 8,712,994 | -0.68(-1.54%) |
Mar 24, 2015 | 44.40 | 44.69 | 44.25 | 44.25 | 6,687,249 | -0.37(-0.82%) |
Mar 23, 2015 | 44.74 | 45.15 | 44.61 | 44.61 | 7,243,775 | -0.09(-0.20%) |
Mar 20, 2015 | 44.60 | 44.91 | 44.51 | 44.70 | 14,591,807 | +0.23(+0.52%) |
Mar 19, 2015 | 44.87 | 45.08 | 44.24 | 44.47 | 7,722,247 | -0.62(-1.36%) |
Mar 18, 2015 | 44.51 | 45.30 | 44.19 | 45.09 | 10,620,786 | +0.50(+1.11%) |
Mar 17, 2015 | 44.33 | 44.82 | 44.08 | 44.59 | 7,103,174 | -0.10(-0.23%) |
Mar 16, 2015 | 44.45 | 44.83 | 44.35 | 44.69 | 7,411,938 | +0.50(+1.14%) |
Mar 13, 2015 | 44.37 | 44.43 | 43.80 | 44.19 | 8,143,222 | -0.24(-0.54%) |
Mar 12, 2015 | 43.93 | 44.48 | 43.87 | 44.43 | 7,367,272 | +0.70(+1.61%) |
Mar 11, 2015 | 43.47 | 43.98 | 43.42 | 43.73 | 8,317,869 | +0.24(+0.55%) |
Mar 10, 2015 | 44.29 | 44.29 | 43.48 | 43.49 | 18,162,516 | -1.25(-2.80%) |
Mar 09, 2015 | 44.54 | 44.82 | 44.35 | 44.74 | 15,226,718 | +0.09(+0.20%) |
Mar 06, 2015 | 44.45 | 45.00 | 44.32 | 44.65 | 14,398,155 | +0.31(+0.70%) |
Mar 05, 2015 | 44.30 | 44.39 | 44.01 | 44.34 | 7,042,212 | +0.18(+0.42%) |
Mar 04, 2015 | 44.08 | 44.26 | 43.83 | 44.16 | 7,597,337 | -0.16(-0.36%) |
Mar 03, 2015 | 44.08 | 44.44 | 44.05 | 44.32 | 7,463,657 | -0.06(-0.13%) |
Mar 02, 2015 | 44.12 | 44.37 | 43.88 | 44.37 | 9,135,282 | +0.26(+0.58%) |
Feb 27, 2015 | 43.81 | 44.34 | 43.73 | 44.12 | 18,852,072 | +0.32(+0.73%) |
Feb 26, 2015 | 43.68 | 43.94 | 43.60 | 43.80 | 8,270,337 | +0.10(+0.24%) |
Feb 25, 2015 | 43.66 | 43.94 | 43.62 | 43.69 | 7,306,402 | -0.19(-0.44%) |
Feb 24, 2015 | 43.47 | 44.13 | 43.47 | 43.88 | 9,838,516 | +0.37(+0.86%) |
Feb 23, 2015 | 44.01 | 44.01 | 43.37 | 43.51 | 14,556,682 | -0.52(-1.18%) |
Feb 20, 2015 | 43.74 | 44.15 | 43.37 | 44.03 | 15,605,299 | +0.19(+0.44%) |
Feb 19, 2015 | 43.58 | 44.05 | 43.49 | 43.84 | 10,125,351 | +0.22(+0.49%) |
Feb 18, 2015 | 43.84 | 43.93 | 43.52 | 43.62 | 11,318,004 | -0.22(-0.51%) |
Feb 17, 2015 | 43.13 | 44.06 | 43.06 | 43.84 | 19,662,624 | +0.82(+1.91%) |
Feb 13, 2015 | 40.79 | 43.02 | 43.02 | 43.02 | 24,944,128 | +1.20(+2.88%) |
Feb 12, 2015 | 41.71 | 42.01 | 41.52 | 41.82 | 11,679,817 | +0.16(+0.38%) |
Feb 11, 2015 | 41.72 | 41.75 | 41.21 | 41.66 | 9,378,565 | -0.13(-0.31%) |
Feb 10, 2015 | 41.88 | 42.07 | 41.43 | 41.79 | 6,999,432 | +0.22(+0.52%) |
Feb 09, 2015 | 41.20 | 41.84 | 41.08 | 41.57 | 8,882,363 | +0.03(+0.08%) |
Feb 06, 2015 | 41.42 | 41.90 | 41.42 | 41.54 | 12,556,631 | +0.38(+0.93%) |
Feb 05, 2015 | 40.87 | 41.36 | 40.78 | 41.16 | 7,983,512 | +0.09(+0.21%) |
Feb 04, 2015 | 40.72 | 41.39 | 40.70 | 41.07 | 12,908,173 | +0.14(+0.35%) |
Feb 03, 2015 | 40.50 | 40.97 | 40.34 | 40.93 | 11,877,124 | +0.69(+1.72%) |