Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.96 | 42.29 | 41.49 | 41.66 | 13,400,427 | -0.22(-0.53%) |
Apr 29, 2015 | 41.27 | 42.19 | 41.06 | 41.88 | 15,951,809 | +0.53(+1.28%) |
Apr 28, 2015 | 41.07 | 41.63 | 41.02 | 41.35 | 10,954,357 | +0.14(+0.33%) |
Apr 27, 2015 | 41.03 | 41.59 | 40.99 | 41.21 | 14,674,515 | +0.37(+0.90%) |
Apr 24, 2015 | 40.76 | 41.33 | 40.31 | 40.85 | 19,132,898 | -0.14(-0.35%) |
Apr 23, 2015 | 40.08 | 41.39 | 40.08 | 40.99 | 15,117,483 | +0.90(+2.25%) |
Apr 22, 2015 | 40.29 | 40.46 | 39.79 | 40.09 | 16,470,479 | +0.05(+0.13%) |
Apr 21, 2015 | 40.61 | 40.75 | 39.67 | 40.04 | 20,287,008 | -0.68(-1.67%) |
Apr 20, 2015 | 39.89 | 41.64 | 39.76 | 40.72 | 30,942,568 | +0.82(+2.05%) |
Apr 17, 2015 | 40.44 | 40.56 | 39.47 | 39.90 | 23,752,416 | -0.80(-1.97%) |
Apr 16, 2015 | 40.82 | 41.48 | 40.40 | 40.70 | 18,221,136 | -0.37(-0.89%) |
Apr 15, 2015 | 39.78 | 41.31 | 39.36 | 41.07 | 28,416,320 | +1.75(+4.46%) |
Apr 14, 2015 | 38.88 | 39.40 | 38.84 | 39.32 | 15,086,554 | +0.65(+1.67%) |
Apr 13, 2015 | 39.53 | 39.65 | 38.55 | 38.67 | 13,878,498 | -0.70(-1.77%) |
Apr 10, 2015 | 39.14 | 39.59 | 38.91 | 39.37 | 11,957,310 | +0.19(+0.48%) |
Apr 09, 2015 | 37.86 | 39.38 | 37.81 | 39.18 | 20,997,882 | +1.55(+4.12%) |
Apr 08, 2015 | 38.00 | 38.30 | 37.46 | 37.63 | 16,798,254 | -0.26(-0.67%) |
Apr 07, 2015 | 38.97 | 39.26 | 37.60 | 37.89 | 26,104,426 | -1.16(-2.96%) |
Apr 06, 2015 | 37.61 | 39.45 | 37.56 | 39.04 | 27,960,316 | +1.63(+4.37%) |
Apr 02, 2015 | 37.19 | 37.41 | 37.41 | 37.41 | 13,079,204 | +0.12(+0.32%) |
Apr 01, 2015 | 37.69 | 37.77 | 37.08 | 37.29 | 16,720,263 | -0.05(-0.14%) |
Mar 31, 2015 | 36.99 | 37.57 | 36.89 | 37.34 | 9,824,234 | +0.05(+0.14%) |
Mar 30, 2015 | 36.99 | 37.52 | 36.99 | 37.29 | 10,240,783 | +0.48(+1.29%) |
Mar 27, 2015 | 36.52 | 36.87 | 36.32 | 36.81 | 13,035,620 | +0.07(+0.19%) |
Mar 26, 2015 | 37.47 | 37.81 | 36.70 | 36.75 | 20,483,860 | -0.24(-0.64%) |
Mar 25, 2015 | 36.48 | 37.67 | 36.43 | 36.98 | 20,269,662 | +0.79(+2.19%) |
Mar 24, 2015 | 36.22 | 36.50 | 35.98 | 36.19 | 9,840,209 | +0.11(+0.31%) |
Mar 23, 2015 | 36.44 | 37.00 | 36.08 | 36.08 | 12,557,413 | -0.36(-0.98%) |
Mar 20, 2015 | 35.95 | 36.61 | 35.79 | 36.44 | 25,431,194 | +1.08(+3.06%) |
Mar 19, 2015 | 34.87 | 35.38 | 34.68 | 35.36 | 13,651,284 | -0.03(-0.10%) |
Mar 18, 2015 | 34.09 | 35.47 | 33.95 | 35.39 | 18,929,616 | +1.11(+3.25%) |
Mar 17, 2015 | 34.30 | 34.47 | 33.93 | 34.28 | 15,670,466 | -0.20(-0.59%) |
Mar 16, 2015 | 33.71 | 34.52 | 33.42 | 34.48 | 18,091,058 | +0.29(+0.85%) |
Mar 13, 2015 | 34.46 | 34.54 | 33.94 | 34.19 | 21,050,078 | -0.69(-1.98%) |
Mar 12, 2015 | 35.46 | 35.46 | 34.81 | 34.88 | 13,089,630 | -0.27(-0.77%) |
Mar 11, 2015 | 34.93 | 35.60 | 34.88 | 35.15 | 15,171,116 | +0.00(+0.00%) |
Mar 10, 2015 | 35.15 | 35.87 | 35.07 | 35.15 | 17,947,246 | -0.62(-1.74%) |
Mar 09, 2015 | 35.84 | 36.39 | 35.58 | 35.78 | 15,787,488 | -0.29(-0.80%) |
Mar 06, 2015 | 36.30 | 36.52 | 35.83 | 36.07 | 15,204,451 | -0.48(-1.30%) |
Mar 05, 2015 | 36.21 | 36.61 | 36.18 | 36.54 | 9,205,351 | -0.11(-0.30%) |
Mar 04, 2015 | 36.66 | 36.76 | 36.12 | 36.65 | 14,014,497 | -0.03(-0.09%) |
Mar 03, 2015 | 36.64 | 36.87 | 36.25 | 36.69 | 12,598,469 | +0.10(+0.28%) |
Mar 02, 2015 | 36.39 | 36.64 | 35.70 | 36.58 | 15,295,668 | +0.20(+0.54%) |
Feb 27, 2015 | 36.41 | 36.63 | 36.20 | 36.39 | 14,506,494 | +0.20(+0.56%) |
Feb 26, 2015 | 36.65 | 36.70 | 36.04 | 36.19 | 18,273,278 | -0.83(-2.24%) |
Feb 25, 2015 | 36.48 | 37.04 | 36.27 | 37.02 | 13,943,284 | +0.47(+1.30%) |
Feb 24, 2015 | 37.09 | 37.21 | 35.47 | 36.54 | 22,677,370 | -0.08(-0.23%) |
Feb 23, 2015 | 36.41 | 36.94 | 36.12 | 36.63 | 15,198,530 | -0.12(-0.32%) |
Feb 20, 2015 | 37.37 | 37.58 | 36.68 | 36.74 | 20,592,318 | -0.75(-1.99%) |
Feb 19, 2015 | 36.58 | 37.83 | 36.51 | 37.49 | 15,162,430 | -0.13(-0.34%) |
Feb 18, 2015 | 37.58 | 37.98 | 37.30 | 37.62 | 14,729,769 | -0.41(-1.07%) |
Feb 17, 2015 | 37.62 | 38.07 | 36.91 | 38.02 | 18,268,672 | +0.58(+1.54%) |
Feb 13, 2015 | 36.85 | 37.45 | 37.45 | 37.45 | 20,783,602 | +1.20(+3.32%) |
Feb 12, 2015 | 36.14 | 36.74 | 36.02 | 36.24 | 15,277,127 | +0.53(+1.47%) |
Feb 11, 2015 | 35.61 | 35.86 | 35.26 | 35.72 | 18,700,514 | -0.38(-1.06%) |
Feb 10, 2015 | 36.81 | 36.81 | 35.63 | 36.10 | 25,803,084 | -0.77(-2.09%) |
Feb 09, 2015 | 37.01 | 37.58 | 36.79 | 36.87 | 18,830,700 | +0.13(+0.35%) |
Feb 06, 2015 | 37.37 | 37.58 | 36.55 | 36.74 | 21,598,436 | +0.01(+0.02%) |
Feb 05, 2015 | 36.41 | 37.04 | 36.34 | 36.74 | 17,941,712 | +0.81(+2.26%) |
Feb 04, 2015 | 36.12 | 36.54 | 35.63 | 35.92 | 22,263,068 | -0.79(-2.15%) |
Feb 03, 2015 | 36.05 | 37.05 | 36.02 | 36.71 | 28,474,740 | +1.53(+4.36%) |