Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.51 | 52.97 | 52.24 | 52.45 | 4,227,955 | -0.18(-0.34%) |
Apr 29, 2015 | 52.64 | 52.94 | 52.50 | 52.63 | 4,712,931 | -0.36(-0.68%) |
Apr 28, 2015 | 52.65 | 53.23 | 52.41 | 52.99 | 4,953,781 | +0.14(+0.27%) |
Apr 27, 2015 | 53.14 | 53.34 | 52.71 | 52.85 | 6,385,843 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.17 | 51.30 | 53.14 | 12,485,977 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.52 | 50.86 | 51.30 | 7,439,153 | +0.02(+0.04%) |
Apr 22, 2015 | 50.95 | 52.05 | 50.31 | 51.28 | 21,053,478 | +1.95(+3.95%) |
Apr 21, 2015 | 49.42 | 49.51 | 48.99 | 49.33 | 7,716,808 | -0.15(-0.30%) |
Apr 20, 2015 | 49.10 | 49.62 | 48.85 | 49.48 | 4,815,735 | +0.82(+1.68%) |
Apr 17, 2015 | 48.18 | 48.82 | 48.04 | 48.66 | 6,743,580 | +0.16(+0.33%) |
Apr 16, 2015 | 48.56 | 49.27 | 48.43 | 48.50 | 4,918,809 | -0.07(-0.14%) |
Apr 15, 2015 | 48.79 | 49.07 | 48.56 | 48.57 | 4,382,705 | -0.01(-0.03%) |
Apr 14, 2015 | 48.96 | 49.03 | 48.39 | 48.58 | 4,638,131 | -0.67(-1.36%) |
Apr 13, 2015 | 48.66 | 49.54 | 48.42 | 49.25 | 7,098,025 | +0.43(+0.87%) |
Apr 10, 2015 | 48.17 | 48.88 | 48.04 | 48.82 | 4,000,873 | +0.67(+1.39%) |
Apr 09, 2015 | 47.62 | 48.18 | 47.60 | 48.15 | 6,503,902 | +0.38(+0.79%) |
Apr 08, 2015 | 47.98 | 48.15 | 47.54 | 47.77 | 5,157,922 | +0.19(+0.39%) |
Apr 07, 2015 | 48.48 | 48.56 | 47.52 | 47.59 | 7,159,240 | -0.88(-1.81%) |
Apr 06, 2015 | 48.30 | 48.93 | 48.11 | 48.46 | 4,117,977 | -0.04(-0.08%) |
Apr 02, 2015 | 48.03 | 48.50 | 48.50 | 48.50 | 5,835,278 | +0.58(+1.21%) |
Apr 01, 2015 | 47.81 | 47.95 | 47.50 | 47.92 | 4,455,309 | +0.07(+0.15%) |
Mar 31, 2015 | 48.15 | 48.52 | 47.85 | 47.85 | 3,940,750 | -0.42(-0.87%) |
Mar 30, 2015 | 47.63 | 48.37 | 47.63 | 48.27 | 3,314,153 | +0.67(+1.40%) |
Mar 27, 2015 | 47.78 | 48.06 | 47.52 | 47.60 | 3,204,319 | -0.15(-0.31%) |
Mar 26, 2015 | 47.73 | 48.13 | 47.55 | 47.75 | 4,265,374 | -0.36(-0.76%) |
Mar 25, 2015 | 48.93 | 48.93 | 48.09 | 48.11 | 5,676,265 | -0.62(-1.27%) |
Mar 24, 2015 | 48.32 | 48.85 | 48.32 | 48.73 | 7,490,485 | +0.55(+1.14%) |
Mar 23, 2015 | 48.17 | 48.68 | 48.09 | 48.18 | 5,683,284 | +0.04(+0.08%) |
Mar 20, 2015 | 48.15 | 48.63 | 47.94 | 48.15 | 11,476,569 | +0.29(+0.60%) |
Mar 19, 2015 | 47.90 | 48.13 | 47.71 | 47.86 | 5,071,154 | -0.12(-0.25%) |
Mar 18, 2015 | 47.39 | 48.21 | 47.12 | 47.98 | 4,395,687 | +0.66(+1.39%) |
Mar 17, 2015 | 47.46 | 47.58 | 47.27 | 47.33 | 4,680,970 | -0.20(-0.42%) |
Mar 16, 2015 | 47.45 | 47.70 | 47.24 | 47.53 | 5,221,302 | +0.41(+0.88%) |
Mar 13, 2015 | 47.62 | 47.62 | 46.68 | 47.11 | 4,316,939 | -0.20(-0.42%) |
Mar 12, 2015 | 46.84 | 47.37 | 46.65 | 47.32 | 4,757,591 | +0.81(+1.75%) |
Mar 11, 2015 | 47.11 | 47.53 | 46.44 | 46.50 | 7,693,149 | -0.84(-1.77%) |
Mar 10, 2015 | 48.00 | 48.14 | 47.32 | 47.34 | 5,241,866 | -0.95(-1.96%) |
Mar 09, 2015 | 48.18 | 48.61 | 48.14 | 48.29 | 3,907,122 | +0.17(+0.35%) |
Mar 06, 2015 | 48.53 | 48.80 | 47.89 | 48.12 | 6,938,550 | -0.83(-1.69%) |
Mar 05, 2015 | 48.67 | 49.15 | 48.42 | 48.94 | 5,515,237 | +0.27(+0.55%) |
Mar 04, 2015 | 48.92 | 49.33 | 49.55 | 48.68 | 12,675,323 | -0.87(-1.75%) |
Mar 03, 2015 | 49.24 | 49.61 | 48.85 | 49.55 | 7,646,901 | -0.18(-0.35%) |
Mar 02, 2015 | 49.24 | 50.35 | 48.92 | 49.72 | 5,556,484 | +0.42(+0.85%) |
Feb 27, 2015 | 48.15 | 50.13 | 47.92 | 49.30 | 16,122,186 | +1.05(+2.17%) |
Feb 26, 2015 | 47.94 | 48.32 | 47.55 | 48.26 | 6,301,603 | +0.26(+0.54%) |
Feb 25, 2015 | 47.33 | 48.04 | 47.13 | 48.00 | 4,514,199 | +0.67(+1.41%) |
Feb 24, 2015 | 47.06 | 47.45 | 46.85 | 47.33 | 3,313,765 | +0.26(+0.54%) |
Feb 23, 2015 | 47.27 | 47.59 | 46.87 | 47.07 | 3,779,003 | -0.05(-0.12%) |
Feb 20, 2015 | 46.62 | 47.19 | 46.33 | 47.13 | 6,414,634 | +0.52(+1.12%) |
Feb 19, 2015 | 46.54 | 46.75 | 46.18 | 46.60 | 3,863,676 | +0.10(+0.22%) |
Feb 18, 2015 | 46.17 | 46.67 | 45.90 | 46.50 | 5,687,369 | +0.27(+0.59%) |
Feb 17, 2015 | 45.27 | 46.32 | 45.15 | 46.23 | 6,443,210 | +0.83(+1.82%) |
Feb 13, 2015 | 45.36 | 45.40 | 45.40 | 45.40 | 4,337,222 | -0.07(-0.15%) |
Feb 12, 2015 | 45.16 | 45.53 | 44.62 | 45.47 | 3,776,489 | +0.49(+1.09%) |
Feb 11, 2015 | 45.12 | 45.23 | 44.68 | 44.98 | 3,722,529 | -0.05(-0.12%) |
Feb 10, 2015 | 44.68 | 45.13 | 44.40 | 45.03 | 3,849,706 | +0.59(+1.33%) |
Feb 09, 2015 | 44.65 | 45.11 | 44.36 | 44.44 | 4,602,481 | -0.50(-1.11%) |
Feb 06, 2015 | 45.53 | 45.55 | 44.68 | 44.94 | 7,731,212 | -0.77(-1.69%) |
Feb 05, 2015 | 44.40 | 45.94 | 43.83 | 45.71 | 15,349,888 | +0.94(+2.10%) |
Feb 04, 2015 | 44.55 | 45.10 | 44.54 | 44.77 | 6,165,166 | +0.02(+0.05%) |
Feb 03, 2015 | 44.61 | 44.87 | 44.09 | 44.74 | 5,466,945 | +0.53(+1.21%) |