Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.18 | 48.48 | 47.55 | 47.78 | 9,089,633 | -0.42(-0.87%) |
Apr 29, 2015 | 48.28 | 48.72 | 47.67 | 48.20 | 6,651,533 | -0.19(-0.39%) |
Apr 28, 2015 | 48.52 | 48.63 | 47.54 | 48.39 | 11,706,915 | -0.46(-0.95%) |
Apr 27, 2015 | 49.52 | 49.60 | 48.53 | 48.85 | 10,014,594 | -0.48(-0.97%) |
Apr 24, 2015 | 49.35 | 49.57 | 48.88 | 49.33 | 7,193,533 | -0.15(-0.30%) |
Apr 23, 2015 | 49.70 | 49.78 | 49.25 | 49.48 | 5,925,515 | -0.45(-0.90%) |
Apr 22, 2015 | 50.09 | 50.21 | 49.75 | 49.93 | 7,137,827 | -0.16(-0.31%) |
Apr 21, 2015 | 50.31 | 50.63 | 49.57 | 50.09 | 8,998,202 | +0.71(+1.44%) |
Apr 20, 2015 | 49.28 | 49.67 | 48.91 | 49.38 | 12,487,068 | +0.38(+0.78%) |
Apr 17, 2015 | 49.54 | 49.68 | 48.60 | 49.00 | 19,187,334 | +1.25(+2.62%) |
Apr 16, 2015 | 47.46 | 47.87 | 47.18 | 47.74 | 5,478,201 | +0.19(+0.39%) |
Apr 15, 2015 | 48.28 | 48.61 | 47.56 | 47.56 | 9,411,351 | -0.45(-0.94%) |
Apr 14, 2015 | 48.12 | 48.29 | 47.66 | 48.01 | 5,980,844 | +0.06(+0.13%) |
Apr 13, 2015 | 48.16 | 49.11 | 47.94 | 47.95 | 8,289,301 | -0.52(-1.07%) |
Apr 10, 2015 | 47.50 | 48.65 | 47.38 | 48.46 | 6,612,879 | +0.88(+1.86%) |
Apr 09, 2015 | 47.63 | 48.06 | 47.21 | 47.58 | 5,478,502 | -0.05(-0.09%) |
Apr 08, 2015 | 47.30 | 47.87 | 47.15 | 47.62 | 5,574,394 | +0.39(+0.83%) |
Apr 07, 2015 | 47.54 | 47.91 | 47.22 | 47.24 | 5,759,208 | +0.00(+0.00%) |
Apr 06, 2015 | 47.04 | 47.66 | 47.04 | 47.24 | 6,916,717 | -0.17(-0.36%) |
Apr 02, 2015 | 47.77 | 47.41 | 47.41 | 47.41 | 6,703,039 | -0.25(-0.52%) |
Apr 01, 2015 | 48.13 | 48.13 | 47.15 | 47.66 | 11,785,608 | -0.43(-0.89%) |
Mar 31, 2015 | 48.81 | 49.01 | 48.08 | 48.08 | 10,494,591 | -0.94(-1.92%) |
Mar 30, 2015 | 48.88 | 49.29 | 48.67 | 49.02 | 5,579,308 | +0.37(+0.77%) |
Mar 27, 2015 | 48.60 | 49.28 | 48.46 | 48.65 | 6,659,464 | +0.19(+0.40%) |
Mar 26, 2015 | 48.13 | 48.84 | 47.82 | 48.46 | 7,779,998 | +0.22(+0.46%) |
Mar 25, 2015 | 48.98 | 49.49 | 48.19 | 48.23 | 9,391,449 | -0.74(-1.51%) |
Mar 24, 2015 | 49.81 | 50.14 | 48.86 | 48.97 | 14,128,973 | -1.41(-2.80%) |
Mar 23, 2015 | 50.48 | 50.78 | 50.16 | 50.38 | 6,067,282 | -0.13(-0.27%) |
Mar 20, 2015 | 51.44 | 51.59 | 50.50 | 50.51 | 13,438,800 | -0.42(-0.82%) |
Mar 19, 2015 | 50.97 | 51.20 | 50.76 | 50.93 | 5,470,903 | -0.11(-0.22%) |
Mar 18, 2015 | 50.15 | 51.21 | 49.78 | 51.04 | 8,909,844 | +0.63(+1.26%) |
Mar 17, 2015 | 50.40 | 50.57 | 50.14 | 50.41 | 7,101,258 | -0.31(-0.60%) |
Mar 16, 2015 | 50.03 | 50.84 | 50.01 | 50.71 | 8,606,970 | +0.86(+1.73%) |
Mar 13, 2015 | 49.52 | 50.29 | 49.48 | 49.85 | 7,007,235 | +0.16(+0.33%) |
Mar 12, 2015 | 49.04 | 50.23 | 49.00 | 49.69 | 10,135,664 | +0.78(+1.60%) |
Mar 11, 2015 | 49.28 | 49.42 | 48.78 | 48.90 | 6,460,384 | +0.05(+0.11%) |
Mar 10, 2015 | 49.04 | 49.57 | 48.42 | 48.85 | 8,554,934 | -0.62(-1.25%) |
Mar 09, 2015 | 48.64 | 49.61 | 48.51 | 49.47 | 9,943,130 | +0.92(+1.90%) |
Mar 06, 2015 | 49.36 | 49.36 | 48.36 | 48.54 | 8,758,440 | -0.69(-1.41%) |
Mar 05, 2015 | 49.19 | 50.08 | 48.97 | 49.24 | 16,839,438 | +0.28(+0.58%) |
Mar 04, 2015 | 46.03 | 49.14 | 46.16 | 48.95 | 23,409,708 | +2.80(+6.06%) |
Mar 03, 2015 | 46.41 | 46.41 | 45.73 | 46.16 | 5,680,134 | -0.28(-0.61%) |
Mar 02, 2015 | 45.56 | 46.56 | 45.50 | 46.44 | 8,790,814 | +1.03(+2.27%) |
Feb 27, 2015 | 45.65 | 45.88 | 45.38 | 45.41 | 5,352,787 | -0.40(-0.88%) |
Feb 26, 2015 | 45.61 | 45.92 | 45.29 | 45.82 | 5,342,486 | +0.18(+0.39%) |
Feb 25, 2015 | 45.75 | 45.83 | 45.34 | 45.64 | 6,622,585 | -0.17(-0.37%) |
Feb 24, 2015 | 45.59 | 45.85 | 45.20 | 45.81 | 6,201,188 | +0.12(+0.26%) |
Feb 23, 2015 | 45.09 | 45.84 | 44.98 | 45.69 | 7,731,485 | +0.57(+1.27%) |
Feb 20, 2015 | 44.22 | 45.14 | 44.19 | 45.12 | 8,934,654 | +0.72(+1.63%) |
Feb 19, 2015 | 44.47 | 44.72 | 43.96 | 44.39 | 5,700,446 | -0.34(-0.77%) |
Feb 18, 2015 | 44.77 | 44.77 | 43.86 | 44.74 | 9,105,341 | -0.07(-0.15%) |
Feb 17, 2015 | 44.79 | 45.06 | 44.56 | 44.80 | 6,008,263 | +0.04(+0.10%) |
Feb 13, 2015 | 44.51 | 44.76 | 44.76 | 44.76 | 6,926,162 | +0.42(+0.94%) |
Feb 12, 2015 | 44.47 | 44.55 | 44.15 | 44.34 | 6,113,271 | +0.13(+0.29%) |
Feb 11, 2015 | 44.44 | 44.70 | 43.87 | 44.21 | 5,505,436 | -0.39(-0.87%) |
Feb 10, 2015 | 44.11 | 44.66 | 44.08 | 44.60 | 7,248,220 | +0.73(+1.67%) |
Feb 09, 2015 | 44.22 | 44.54 | 43.72 | 43.87 | 5,319,652 | -0.61(-1.37%) |
Feb 06, 2015 | 44.71 | 44.94 | 44.31 | 44.48 | 5,844,118 | -0.42(-0.93%) |
Feb 05, 2015 | 44.29 | 44.97 | 44.19 | 44.90 | 5,225,724 | +0.74(+1.67%) |
Feb 04, 2015 | 44.36 | 44.54 | 43.80 | 44.16 | 9,740,385 | -0.46(-1.04%) |
Feb 03, 2015 | 45.18 | 45.30 | 44.12 | 44.62 | 9,804,849 | -0.28(-0.61%) |