Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.37 | 42.64 | 41.99 | 42.15 | 7,810,798 | -0.38(-0.89%) |
Apr 29, 2015 | 43.17 | 43.22 | 42.45 | 42.53 | 18,439,786 | -0.84(-1.94%) |
Apr 28, 2015 | 43.48 | 43.66 | 43.09 | 43.37 | 4,715,989 | -0.16(-0.37%) |
Apr 27, 2015 | 44.07 | 44.16 | 43.47 | 43.53 | 3,901,341 | -0.47(-1.07%) |
Apr 24, 2015 | 43.91 | 44.12 | 43.91 | 44.00 | 2,566,297 | +0.08(+0.18%) |
Apr 23, 2015 | 43.63 | 44.06 | 43.58 | 43.92 | 2,687,901 | +0.29(+0.66%) |
Apr 22, 2015 | 43.61 | 43.70 | 43.25 | 43.63 | 3,695,135 | +0.10(+0.24%) |
Apr 21, 2015 | 43.44 | 43.72 | 43.39 | 43.53 | 2,871,844 | +0.09(+0.21%) |
Apr 20, 2015 | 43.64 | 43.65 | 43.12 | 43.44 | 4,010,749 | +0.40(+0.92%) |
Apr 17, 2015 | 43.59 | 43.72 | 42.95 | 43.04 | 10,278,541 | -0.82(-1.87%) |
Apr 16, 2015 | 43.64 | 43.99 | 43.63 | 43.86 | 4,550,400 | +0.03(+0.07%) |
Apr 15, 2015 | 44.41 | 44.41 | 43.80 | 43.83 | 5,343,403 | -0.03(-0.07%) |
Apr 14, 2015 | 43.99 | 44.24 | 43.57 | 43.86 | 6,685,454 | -0.37(-0.85%) |
Apr 13, 2015 | 43.99 | 44.54 | 43.99 | 44.24 | 8,223,096 | +0.03(+0.08%) |
Apr 10, 2015 | 44.00 | 44.24 | 44.00 | 44.20 | 3,132,137 | +0.14(+0.33%) |
Apr 09, 2015 | 44.10 | 44.42 | 43.77 | 44.06 | 4,319,678 | -0.17(-0.39%) |
Apr 08, 2015 | 44.01 | 44.28 | 43.97 | 44.23 | 2,796,643 | +0.38(+0.87%) |
Apr 07, 2015 | 44.25 | 44.33 | 43.84 | 43.85 | 3,613,857 | -0.38(-0.87%) |
Apr 06, 2015 | 43.86 | 44.44 | 43.77 | 44.23 | 4,060,248 | +0.13(+0.29%) |
Apr 02, 2015 | 43.95 | 44.10 | 44.10 | 44.10 | 11,489,276 | +0.32(+0.73%) |
Apr 01, 2015 | 44.13 | 44.16 | 43.56 | 43.79 | 7,989,455 | -0.24(-0.54%) |
Mar 31, 2015 | 44.02 | 44.66 | 44.01 | 44.03 | 1,928,484 | -0.24(-0.53%) |
Mar 30, 2015 | 44.10 | 44.30 | 43.88 | 44.26 | 2,898,140 | +0.58(+1.34%) |
Mar 27, 2015 | 43.15 | 43.70 | 43.15 | 43.68 | 2,841,352 | +0.36(+0.82%) |
Mar 26, 2015 | 43.31 | 43.50 | 43.14 | 43.32 | 4,618,653 | -0.13(-0.30%) |
Mar 25, 2015 | 44.19 | 44.26 | 43.45 | 43.45 | 5,781,108 | -0.71(-1.62%) |
Mar 24, 2015 | 43.92 | 44.37 | 43.92 | 44.17 | 4,880,677 | +0.09(+0.20%) |
Mar 23, 2015 | 43.95 | 44.36 | 43.95 | 44.08 | 3,987,241 | +0.09(+0.20%) |
Mar 20, 2015 | 43.88 | 44.06 | 43.70 | 43.99 | 2,740,599 | +0.27(+0.62%) |
Mar 19, 2015 | 43.42 | 43.74 | 43.42 | 43.72 | 3,302,654 | +0.25(+0.58%) |
Mar 18, 2015 | 43.15 | 43.55 | 42.94 | 43.47 | 3,860,532 | +0.13(+0.31%) |
Mar 17, 2015 | 43.14 | 43.37 | 43.13 | 43.33 | 2,071,776 | +0.08(+0.19%) |
Mar 16, 2015 | 43.15 | 43.31 | 43.12 | 43.25 | 5,676,671 | +0.30(+0.69%) |
Mar 13, 2015 | 43.21 | 43.22 | 42.71 | 42.95 | 3,065,735 | -0.17(-0.39%) |
Mar 12, 2015 | 42.56 | 43.15 | 42.33 | 43.12 | 3,460,708 | +0.74(+1.74%) |
Mar 11, 2015 | 42.18 | 42.62 | 42.18 | 42.39 | 3,023,266 | +0.14(+0.34%) |
Mar 10, 2015 | 42.33 | 42.48 | 42.07 | 42.24 | 4,739,747 | -0.39(-0.91%) |
Mar 09, 2015 | 42.46 | 42.68 | 42.42 | 42.63 | 2,576,590 | +0.20(+0.47%) |
Mar 06, 2015 | 42.48 | 42.84 | 42.40 | 42.43 | 4,567,723 | -0.29(-0.67%) |
Mar 05, 2015 | 42.75 | 42.91 | 42.55 | 42.72 | 1,846,093 | +0.05(+0.12%) |
Mar 04, 2015 | 42.75 | 42.82 | 42.47 | 42.66 | 3,288,351 | -0.15(-0.35%) |
Mar 03, 2015 | 43.08 | 43.13 | 42.75 | 42.82 | 2,706,145 | -0.23(-0.54%) |
Mar 02, 2015 | 42.82 | 43.12 | 42.82 | 43.05 | 2,869,254 | +0.19(+0.45%) |
Feb 27, 2015 | 42.83 | 43.02 | 42.64 | 42.86 | 3,227,597 | +0.12(+0.27%) |
Feb 26, 2015 | 42.72 | 42.84 | 42.64 | 42.74 | 2,690,485 | -0.04(-0.09%) |
Feb 25, 2015 | 42.64 | 42.93 | 42.55 | 42.78 | 4,404,833 | +0.10(+0.23%) |
Feb 24, 2015 | 42.82 | 42.91 | 42.55 | 42.68 | 3,233,854 | -0.07(-0.17%) |
Feb 23, 2015 | 42.85 | 42.93 | 42.55 | 42.75 | 3,054,653 | -0.00(-0.01%) |
Feb 20, 2015 | 42.54 | 42.82 | 42.32 | 42.76 | 2,672,327 | +0.24(+0.57%) |
Feb 19, 2015 | 42.51 | 42.65 | 42.45 | 42.52 | 3,813,195 | +0.01(+0.03%) |
Feb 18, 2015 | 42.35 | 42.59 | 42.34 | 42.50 | 3,110,814 | -0.02(-0.05%) |
Feb 17, 2015 | 42.53 | 42.59 | 42.29 | 42.52 | 1,895,278 | -0.04(-0.09%) |
Feb 13, 2015 | 42.34 | 42.56 | 42.56 | 42.56 | 9,252,666 | +0.25(+0.60%) |
Feb 12, 2015 | 41.73 | 42.35 | 41.73 | 42.31 | 5,987,097 | +0.39(+0.93%) |
Feb 11, 2015 | 41.87 | 42.08 | 41.83 | 41.92 | 3,945,088 | +0.05(+0.12%) |
Feb 10, 2015 | 41.81 | 41.96 | 41.47 | 41.87 | 3,231,079 | +0.38(+0.91%) |
Feb 09, 2015 | 41.62 | 41.75 | 41.43 | 41.49 | 4,504,577 | -0.17(-0.42%) |
Feb 06, 2015 | 41.84 | 41.84 | 41.50 | 41.66 | 4,379,920 | -0.03(-0.06%) |
Feb 05, 2015 | 41.47 | 41.90 | 41.47 | 41.69 | 4,266,974 | +0.28(+0.67%) |
Feb 04, 2015 | 41.04 | 41.60 | 40.89 | 41.41 | 5,806,753 | +0.08(+0.20%) |
Feb 03, 2015 | 40.87 | 41.38 | 40.61 | 41.33 | 8,494,950 | +0.77(+1.91%) |