Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.19 | 45.53 | 44.61 | 44.78 | 7,170,590 | -0.60(-1.33%) |
Apr 29, 2015 | 45.09 | 45.52 | 44.97 | 45.38 | 5,954,512 | +0.14(+0.31%) |
Apr 28, 2015 | 45.67 | 45.67 | 44.94 | 45.24 | 6,657,007 | -0.49(-1.07%) |
Apr 27, 2015 | 45.88 | 46.21 | 45.65 | 45.73 | 5,693,179 | -0.00(-0.01%) |
Apr 24, 2015 | 45.51 | 45.88 | 45.40 | 45.73 | 4,783,258 | -0.07(-0.16%) |
Apr 23, 2015 | 45.20 | 46.03 | 45.05 | 45.81 | 5,149,443 | +0.43(+0.96%) |
Apr 22, 2015 | 45.44 | 45.48 | 44.98 | 45.37 | 4,310,758 | -0.06(-0.14%) |
Apr 21, 2015 | 45.65 | 45.69 | 45.18 | 45.43 | 5,656,713 | +0.14(+0.30%) |
Apr 20, 2015 | 44.89 | 45.46 | 44.86 | 45.30 | 6,852,301 | +0.65(+1.46%) |
Apr 17, 2015 | 44.93 | 45.02 | 44.46 | 44.65 | 6,676,771 | -0.61(-1.35%) |
Apr 16, 2015 | 45.07 | 45.38 | 45.03 | 45.26 | 4,529,450 | +0.03(+0.07%) |
Apr 15, 2015 | 45.59 | 45.63 | 45.19 | 45.23 | 6,308,971 | +0.14(+0.30%) |
Apr 14, 2015 | 44.88 | 45.22 | 44.71 | 45.09 | 5,265,283 | +0.12(+0.26%) |
Apr 13, 2015 | 45.29 | 45.33 | 44.88 | 44.97 | 8,071,938 | -0.32(-0.70%) |
Apr 10, 2015 | 45.72 | 45.79 | 45.28 | 45.29 | 6,531,736 | -0.34(-0.74%) |
Apr 09, 2015 | 45.76 | 46.07 | 45.57 | 45.63 | 5,849,732 | -0.05(-0.12%) |
Apr 08, 2015 | 45.30 | 45.74 | 45.18 | 45.68 | 7,198,522 | +0.56(+1.23%) |
Apr 07, 2015 | 45.18 | 45.42 | 45.06 | 45.13 | 4,407,714 | -0.05(-0.12%) |
Apr 06, 2015 | 44.74 | 45.59 | 44.65 | 45.18 | 5,548,786 | +0.03(+0.07%) |
Apr 02, 2015 | 45.32 | 45.15 | 45.15 | 45.15 | 8,477,176 | +0.05(+0.11%) |
Apr 01, 2015 | 45.30 | 45.38 | 44.55 | 45.10 | 7,290,225 | -0.35(-0.78%) |
Mar 31, 2015 | 45.70 | 46.14 | 45.43 | 45.45 | 6,963,400 | -0.25(-0.56%) |
Mar 30, 2015 | 45.86 | 46.01 | 45.55 | 45.71 | 5,999,028 | +0.46(+1.01%) |
Mar 27, 2015 | 44.90 | 45.38 | 44.90 | 45.25 | 4,860,072 | +0.25(+0.55%) |
Mar 26, 2015 | 44.55 | 45.34 | 44.26 | 45.00 | 10,462,628 | +0.15(+0.34%) |
Mar 25, 2015 | 45.76 | 45.84 | 44.82 | 44.85 | 8,976,586 | -0.75(-1.65%) |
Mar 24, 2015 | 45.78 | 46.05 | 45.57 | 45.60 | 8,385,740 | -0.37(-0.80%) |
Mar 23, 2015 | 46.01 | 46.48 | 45.85 | 45.96 | 11,557,633 | -0.24(-0.51%) |
Mar 20, 2015 | 46.49 | 47.02 | 45.87 | 46.20 | 32,867,510 | +1.66(+3.72%) |
Mar 19, 2015 | 44.31 | 44.68 | 44.04 | 44.54 | 14,863,003 | +0.37(+0.83%) |
Mar 18, 2015 | 43.74 | 44.34 | 43.31 | 44.17 | 9,771,610 | +0.44(+1.00%) |
Mar 17, 2015 | 43.55 | 43.84 | 43.27 | 43.74 | 7,071,899 | +0.05(+0.10%) |
Mar 16, 2015 | 43.58 | 43.85 | 43.46 | 43.69 | 9,377,217 | +0.29(+0.66%) |
Mar 13, 2015 | 43.96 | 44.16 | 43.17 | 43.40 | 8,162,963 | -0.56(-1.27%) |
Mar 12, 2015 | 43.26 | 43.99 | 43.21 | 43.96 | 6,412,178 | +0.77(+1.78%) |
Mar 11, 2015 | 43.66 | 43.98 | 43.12 | 43.19 | 8,260,114 | -0.53(-1.21%) |
Mar 10, 2015 | 43.68 | 43.93 | 43.60 | 43.72 | 7,831,726 | -0.42(-0.94%) |
Mar 09, 2015 | 43.98 | 44.32 | 43.92 | 44.14 | 6,554,633 | +0.24(+0.54%) |
Mar 06, 2015 | 44.61 | 44.71 | 43.76 | 43.90 | 7,918,597 | -0.70(-1.57%) |
Mar 05, 2015 | 44.38 | 44.70 | 44.30 | 44.61 | 7,312,758 | +0.43(+0.96%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.94 | 44.18 | 5,344,097 | -0.20(-0.46%) |
Mar 03, 2015 | 44.60 | 44.61 | 44.05 | 44.38 | 7,713,278 | -0.35(-0.79%) |
Mar 02, 2015 | 43.89 | 44.79 | 43.83 | 44.74 | 12,168,058 | +0.74(+1.68%) |
Feb 27, 2015 | 43.92 | 44.13 | 43.78 | 44.00 | 7,856,768 | +0.06(+0.13%) |
Feb 26, 2015 | 43.79 | 44.09 | 43.79 | 43.94 | 6,534,277 | +0.20(+0.47%) |
Feb 25, 2015 | 43.10 | 43.91 | 43.10 | 43.74 | 7,807,474 | +0.63(+1.47%) |
Feb 24, 2015 | 42.80 | 43.16 | 42.80 | 43.10 | 5,799,445 | +0.19(+0.43%) |
Feb 23, 2015 | 42.88 | 43.02 | 42.59 | 42.92 | 5,116,262 | +0.04(+0.08%) |
Feb 20, 2015 | 42.29 | 43.04 | 42.17 | 42.88 | 8,188,680 | +0.56(+1.31%) |
Feb 19, 2015 | 42.23 | 42.58 | 42.23 | 42.33 | 7,311,233 | +0.04(+0.09%) |
Feb 18, 2015 | 41.35 | 42.36 | 41.30 | 42.29 | 9,014,158 | +0.80(+1.92%) |
Feb 17, 2015 | 41.44 | 41.96 | 41.43 | 41.49 | 8,158,801 | -0.08(-0.20%) |
Feb 13, 2015 | 41.57 | 41.58 | 41.58 | 41.58 | 17,036,290 | +0.02(+0.04%) |
Feb 12, 2015 | 41.31 | 41.86 | 41.02 | 41.56 | 13,113,819 | +0.31(+0.76%) |
Feb 11, 2015 | 41.78 | 41.90 | 41.08 | 41.25 | 9,453,011 | -0.65(-1.55%) |
Feb 10, 2015 | 41.44 | 42.05 | 41.21 | 41.90 | 8,517,045 | +0.71(+1.73%) |
Feb 09, 2015 | 41.33 | 41.42 | 40.97 | 41.18 | 8,117,585 | -0.28(-0.68%) |
Feb 06, 2015 | 42.19 | 42.22 | 41.35 | 41.46 | 8,170,802 | -0.70(-1.66%) |
Feb 05, 2015 | 41.96 | 42.28 | 41.81 | 42.16 | 6,357,388 | +0.36(+0.86%) |
Feb 04, 2015 | 41.91 | 42.13 | 41.68 | 41.80 | 7,940,090 | -0.37(-0.87%) |
Feb 03, 2015 | 41.66 | 42.19 | 41.57 | 42.17 | 8,788,796 | +0.65(+1.56%) |