Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.29 | 44.33 | 43.98 | 44.19 | 1,909,371 | -0.03(-0.08%) |
Apr 29, 2015 | 44.38 | 44.63 | 44.17 | 44.22 | 1,776,933 | -0.20(-0.46%) |
Apr 28, 2015 | 44.42 | 44.53 | 44.20 | 44.43 | 2,255,682 | +0.04(+0.09%) |
Apr 27, 2015 | 44.43 | 44.57 | 44.16 | 44.38 | 2,060,635 | -0.08(-0.19%) |
Apr 24, 2015 | 44.66 | 44.80 | 44.39 | 44.47 | 1,715,288 | -0.08(-0.19%) |
Apr 23, 2015 | 44.56 | 44.73 | 44.38 | 44.55 | 1,339,319 | -0.09(-0.20%) |
Apr 22, 2015 | 44.68 | 44.86 | 44.47 | 44.64 | 1,657,934 | +0.08(+0.19%) |
Apr 21, 2015 | 45.09 | 45.23 | 44.50 | 44.56 | 2,513,012 | -0.49(-1.08%) |
Apr 20, 2015 | 45.24 | 45.68 | 44.80 | 45.05 | 2,329,828 | +0.12(+0.26%) |
Apr 17, 2015 | 45.09 | 45.21 | 44.74 | 44.93 | 2,145,022 | -0.46(-1.01%) |
Apr 16, 2015 | 45.42 | 45.60 | 45.21 | 45.39 | 1,793,716 | -0.08(-0.18%) |
Apr 15, 2015 | 45.84 | 46.08 | 45.43 | 45.47 | 1,988,936 | -0.29(-0.63%) |
Apr 14, 2015 | 45.65 | 45.96 | 45.54 | 45.76 | 2,424,985 | +0.08(+0.18%) |
Apr 13, 2015 | 45.88 | 45.94 | 45.64 | 45.68 | 1,386,849 | -0.19(-0.41%) |
Apr 10, 2015 | 45.81 | 46.04 | 45.62 | 45.86 | 2,212,995 | +0.17(+0.37%) |
Apr 09, 2015 | 45.71 | 45.80 | 45.53 | 45.70 | 2,339,103 | -0.07(-0.15%) |
Apr 08, 2015 | 45.94 | 45.94 | 45.51 | 45.77 | 2,797,030 | -0.10(-0.23%) |
Apr 07, 2015 | 46.02 | 46.18 | 45.79 | 45.87 | 2,301,411 | -0.20(-0.44%) |
Apr 06, 2015 | 46.44 | 46.75 | 46.07 | 46.07 | 5,692,610 | -0.24(-0.53%) |
Apr 02, 2015 | 45.99 | 46.32 | 46.32 | 46.32 | 3,499,924 | +0.14(+0.30%) |
Apr 01, 2015 | 45.84 | 46.21 | 45.35 | 46.18 | 5,161,565 | +0.16(+0.35%) |
Mar 31, 2015 | 45.45 | 46.27 | 45.38 | 46.02 | 5,656,453 | +0.31(+0.69%) |
Mar 30, 2015 | 44.59 | 45.70 | 44.42 | 45.70 | 5,180,592 | +1.16(+2.60%) |
Mar 27, 2015 | 44.04 | 44.57 | 43.96 | 44.54 | 2,665,235 | +0.59(+1.33%) |
Mar 26, 2015 | 44.27 | 44.32 | 43.58 | 43.96 | 3,603,464 | -0.10(-0.24%) |
Mar 25, 2015 | 44.33 | 44.64 | 43.70 | 44.06 | 7,848,814 | +0.15(+0.33%) |
Mar 24, 2015 | 44.66 | 44.73 | 43.91 | 43.92 | 2,526,648 | -0.70(-1.58%) |
Mar 23, 2015 | 44.60 | 44.85 | 44.50 | 44.62 | 2,284,769 | -0.09(-0.20%) |
Mar 20, 2015 | 43.94 | 44.71 | 43.94 | 44.71 | 6,344,908 | +0.89(+2.02%) |
Mar 19, 2015 | 43.82 | 44.14 | 43.69 | 43.83 | 2,803,915 | -0.17(-0.40%) |
Mar 18, 2015 | 43.40 | 44.10 | 42.93 | 44.00 | 3,109,227 | +0.57(+1.30%) |
Mar 17, 2015 | 43.49 | 43.63 | 43.26 | 43.44 | 2,561,268 | -0.41(-0.94%) |
Mar 16, 2015 | 43.48 | 43.85 | 43.35 | 43.85 | 2,929,106 | +0.48(+1.11%) |
Mar 13, 2015 | 43.38 | 43.51 | 43.06 | 43.37 | 2,093,822 | -0.11(-0.26%) |
Mar 12, 2015 | 43.25 | 43.53 | 43.25 | 43.48 | 2,267,930 | +0.24(+0.55%) |
Mar 11, 2015 | 43.68 | 43.69 | 43.10 | 43.24 | 2,615,010 | -0.45(-1.02%) |
Mar 10, 2015 | 43.49 | 43.80 | 43.25 | 43.69 | 3,563,013 | +0.01(+0.02%) |
Mar 09, 2015 | 43.64 | 43.87 | 43.53 | 43.68 | 2,317,408 | +0.09(+0.21%) |
Mar 06, 2015 | 44.41 | 44.50 | 43.44 | 43.59 | 4,028,801 | -1.10(-2.47%) |
Mar 05, 2015 | 45.16 | 45.31 | 44.52 | 44.69 | 3,850,602 | -0.47(-1.04%) |
Mar 04, 2015 | 44.97 | 45.19 | 44.84 | 45.16 | 7,376,942 | +0.29(+0.65%) |
Mar 03, 2015 | 44.37 | 44.91 | 44.12 | 44.87 | 4,078,980 | +0.33(+0.73%) |
Mar 02, 2015 | 44.60 | 44.83 | 44.44 | 44.54 | 1,839,118 | -0.13(-0.29%) |
Feb 27, 2015 | 44.70 | 45.05 | 44.66 | 44.67 | 2,984,251 | -0.13(-0.29%) |
Feb 26, 2015 | 44.86 | 44.99 | 44.71 | 44.80 | 3,203,349 | -0.08(-0.17%) |
Feb 25, 2015 | 44.36 | 45.02 | 44.28 | 44.88 | 3,252,389 | +0.52(+1.17%) |
Feb 24, 2015 | 44.32 | 44.51 | 43.97 | 44.36 | 2,714,449 | -0.18(-0.40%) |
Feb 23, 2015 | 44.29 | 44.62 | 44.17 | 44.54 | 2,672,988 | +0.14(+0.31%) |
Feb 20, 2015 | 44.16 | 44.61 | 43.99 | 44.40 | 2,237,673 | +0.21(+0.47%) |
Feb 19, 2015 | 44.10 | 44.46 | 44.03 | 44.19 | 3,457,351 | +0.00(+0.00%) |
Feb 18, 2015 | 43.55 | 44.33 | 43.49 | 44.19 | 3,145,599 | +0.40(+0.92%) |
Feb 17, 2015 | 43.54 | 43.91 | 43.18 | 43.79 | 4,025,467 | +0.01(+0.02%) |
Feb 13, 2015 | 43.37 | 43.78 | 43.78 | 43.78 | 5,784,490 | -0.07(-0.16%) |
Feb 12, 2015 | 43.56 | 44.55 | 43.29 | 43.85 | 7,911,661 | -2.08(-4.52%) |
Feb 11, 2015 | 46.01 | 46.27 | 45.71 | 45.93 | 1,837,083 | -0.01(-0.02%) |
Feb 10, 2015 | 45.83 | 46.09 | 45.66 | 45.94 | 2,082,852 | +0.35(+0.78%) |
Feb 09, 2015 | 45.77 | 46.06 | 45.52 | 45.59 | 2,202,826 | -0.31(-0.68%) |
Feb 06, 2015 | 46.24 | 46.31 | 45.71 | 45.90 | 2,606,965 | -0.54(-1.16%) |
Feb 05, 2015 | 46.49 | 46.54 | 46.18 | 46.44 | 1,885,775 | +0.27(+0.59%) |
Feb 04, 2015 | 46.11 | 46.64 | 45.99 | 46.17 | 2,194,434 | -0.01(-0.01%) |
Feb 03, 2015 | 46.23 | 46.40 | 45.91 | 46.18 | 2,106,329 | +0.12(+0.27%) |