Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.22 | 45.56 | 44.63 | 44.80 | 7,166,268 | -0.60(-1.33%) |
Apr 29, 2015 | 45.12 | 45.55 | 44.99 | 45.41 | 5,950,922 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.27 | 6,652,994 | -0.49(-1.07%) |
Apr 27, 2015 | 45.91 | 46.24 | 45.68 | 45.76 | 5,689,747 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.43 | 45.76 | 4,780,375 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.06 | 45.08 | 45.83 | 5,146,338 | +0.44(+0.96%) |
Apr 22, 2015 | 45.47 | 45.51 | 45.01 | 45.40 | 4,308,159 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.72 | 45.20 | 45.46 | 5,653,303 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.89 | 45.33 | 6,848,170 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.49 | 44.67 | 6,672,746 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.41 | 45.06 | 45.28 | 4,526,720 | +0.03(+0.07%) |
Apr 15, 2015 | 45.62 | 45.66 | 45.21 | 45.25 | 6,305,168 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.12 | 5,262,109 | +0.12(+0.26%) |
Apr 13, 2015 | 45.32 | 45.36 | 44.90 | 45.00 | 8,067,072 | -0.32(-0.70%) |
Apr 10, 2015 | 45.75 | 45.82 | 45.30 | 45.32 | 6,527,799 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.10 | 45.60 | 45.66 | 5,846,206 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,183 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,057 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.62 | 44.67 | 45.21 | 5,545,441 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.18 | 45.18 | 45.18 | 8,472,066 | +0.05(+0.11%) |
Apr 01, 2015 | 45.33 | 45.41 | 44.58 | 45.13 | 7,285,831 | -0.35(-0.78%) |
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,203 | -0.25(-0.56%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,411 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.28 | 4,857,142 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.29 | 45.03 | 10,456,321 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.87 | 44.85 | 44.87 | 8,971,175 | -0.75(-1.65%) |
Mar 24, 2015 | 45.81 | 46.08 | 45.60 | 45.62 | 8,380,685 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,550,666 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.90 | 46.23 | 32,847,698 | +1.66(+3.72%) |
Mar 19, 2015 | 44.34 | 44.70 | 44.07 | 44.57 | 14,854,043 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,765,719 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,067,636 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.49 | 43.72 | 9,371,564 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,043 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.02 | 43.24 | 43.99 | 6,408,313 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.01 | 43.15 | 43.22 | 8,255,135 | -0.53(-1.21%) |
Mar 10, 2015 | 43.71 | 43.96 | 43.63 | 43.75 | 7,827,005 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.17 | 6,550,682 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.74 | 43.79 | 43.93 | 7,913,823 | -0.70(-1.57%) |
Mar 05, 2015 | 44.41 | 44.73 | 44.33 | 44.63 | 7,308,350 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.97 | 44.21 | 5,340,876 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.64 | 44.07 | 44.41 | 7,708,629 | -0.35(-0.79%) |
Mar 02, 2015 | 43.92 | 44.81 | 43.86 | 44.76 | 12,160,723 | +0.74(+1.68%) |
Feb 27, 2015 | 43.95 | 44.15 | 43.80 | 44.02 | 7,852,032 | +0.06(+0.13%) |
Feb 26, 2015 | 43.82 | 44.12 | 43.81 | 43.97 | 6,530,338 | +0.20(+0.47%) |
Feb 25, 2015 | 43.13 | 43.93 | 43.13 | 43.76 | 7,802,767 | +0.63(+1.47%) |
Feb 24, 2015 | 42.83 | 43.18 | 42.83 | 43.13 | 5,795,948 | +0.19(+0.43%) |
Feb 23, 2015 | 42.90 | 43.04 | 42.61 | 42.94 | 5,113,178 | +0.04(+0.08%) |
Feb 20, 2015 | 42.31 | 43.07 | 42.19 | 42.91 | 8,183,744 | +0.56(+1.31%) |
Feb 19, 2015 | 42.25 | 42.60 | 42.25 | 42.35 | 7,306,825 | +0.04(+0.09%) |
Feb 18, 2015 | 41.38 | 42.38 | 41.33 | 42.32 | 9,008,724 | +0.80(+1.92%) |
Feb 17, 2015 | 41.47 | 41.99 | 41.46 | 41.52 | 8,153,883 | -0.08(-0.20%) |
Feb 13, 2015 | 41.59 | 41.60 | 41.60 | 41.60 | 17,026,020 | +0.02(+0.04%) |
Feb 12, 2015 | 41.34 | 41.88 | 41.04 | 41.58 | 13,105,914 | +0.31(+0.76%) |
Feb 11, 2015 | 41.80 | 41.92 | 41.11 | 41.27 | 9,447,313 | -0.65(-1.55%) |
Feb 10, 2015 | 41.47 | 42.08 | 41.23 | 41.92 | 8,511,910 | +0.71(+1.73%) |
Feb 09, 2015 | 41.36 | 41.45 | 40.99 | 41.21 | 8,112,692 | -0.28(-0.68%) |
Feb 06, 2015 | 42.22 | 42.25 | 41.38 | 41.49 | 8,165,876 | -0.70(-1.66%) |
Feb 05, 2015 | 41.98 | 42.30 | 41.84 | 42.19 | 6,353,555 | +0.36(+0.86%) |
Feb 04, 2015 | 41.93 | 42.16 | 41.71 | 41.83 | 7,935,303 | -0.37(-0.87%) |
Feb 03, 2015 | 41.69 | 42.21 | 41.60 | 42.19 | 8,783,498 | +0.65(+1.56%) |