Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.76 | 46.80 | 46.43 | 46.65 | 1,808,460 | -0.04(-0.08%) |
Apr 29, 2015 | 46.86 | 47.12 | 46.63 | 46.69 | 1,683,021 | -0.21(-0.46%) |
Apr 28, 2015 | 46.90 | 47.02 | 46.66 | 46.91 | 2,136,468 | +0.04(+0.09%) |
Apr 27, 2015 | 46.91 | 47.06 | 46.63 | 46.86 | 1,951,730 | -0.09(-0.19%) |
Apr 24, 2015 | 47.16 | 47.30 | 46.86 | 46.95 | 1,624,635 | -0.09(-0.19%) |
Apr 23, 2015 | 47.05 | 47.23 | 46.86 | 47.04 | 1,268,536 | -0.10(-0.20%) |
Apr 22, 2015 | 47.18 | 47.36 | 46.95 | 47.13 | 1,570,312 | +0.09(+0.19%) |
Apr 21, 2015 | 47.61 | 47.75 | 46.98 | 47.05 | 2,380,198 | -0.52(-1.08%) |
Apr 20, 2015 | 47.77 | 48.23 | 47.30 | 47.56 | 2,206,696 | +0.13(+0.26%) |
Apr 17, 2015 | 47.61 | 47.73 | 47.24 | 47.44 | 2,031,657 | -0.49(-1.01%) |
Apr 16, 2015 | 47.96 | 48.15 | 47.74 | 47.92 | 1,698,918 | -0.09(-0.18%) |
Apr 15, 2015 | 48.40 | 48.65 | 47.97 | 48.01 | 1,883,820 | -0.30(-0.63%) |
Apr 14, 2015 | 48.20 | 48.53 | 48.08 | 48.31 | 2,296,824 | +0.09(+0.18%) |
Apr 13, 2015 | 48.44 | 48.50 | 48.19 | 48.22 | 1,313,553 | -0.20(-0.41%) |
Apr 10, 2015 | 48.37 | 48.61 | 48.16 | 48.42 | 2,096,038 | +0.18(+0.37%) |
Apr 09, 2015 | 48.26 | 48.36 | 48.07 | 48.25 | 2,215,481 | -0.07(-0.15%) |
Apr 08, 2015 | 48.50 | 48.50 | 48.05 | 48.32 | 2,649,206 | -0.11(-0.23%) |
Apr 07, 2015 | 48.58 | 48.75 | 48.34 | 48.43 | 2,179,781 | -0.21(-0.44%) |
Apr 06, 2015 | 49.03 | 49.36 | 48.64 | 48.64 | 5,391,755 | -0.26(-0.53%) |
Apr 02, 2015 | 48.56 | 48.90 | 48.90 | 48.90 | 3,314,952 | +0.15(+0.30%) |
Apr 01, 2015 | 48.39 | 48.78 | 47.88 | 48.75 | 4,888,775 | +0.17(+0.35%) |
Mar 31, 2015 | 47.99 | 48.85 | 47.91 | 48.58 | 5,357,508 | +0.33(+0.69%) |
Mar 30, 2015 | 47.07 | 48.25 | 46.90 | 48.25 | 4,906,796 | +1.22(+2.60%) |
Mar 27, 2015 | 46.49 | 47.05 | 46.41 | 47.03 | 2,524,377 | +0.62(+1.33%) |
Mar 26, 2015 | 46.74 | 46.79 | 46.01 | 46.41 | 3,413,020 | -0.11(-0.24%) |
Mar 25, 2015 | 46.80 | 47.13 | 46.14 | 46.52 | 7,434,002 | +0.15(+0.33%) |
Mar 24, 2015 | 47.15 | 47.22 | 46.36 | 46.37 | 2,393,114 | -0.74(-1.58%) |
Mar 23, 2015 | 47.09 | 47.35 | 46.99 | 47.11 | 2,164,019 | -0.10(-0.20%) |
Mar 20, 2015 | 46.40 | 47.21 | 46.40 | 47.21 | 6,009,578 | +0.94(+2.02%) |
Mar 19, 2015 | 46.26 | 46.60 | 46.13 | 46.27 | 2,655,727 | -0.18(-0.40%) |
Mar 18, 2015 | 45.82 | 46.56 | 45.33 | 46.46 | 2,944,904 | +0.60(+1.30%) |
Mar 17, 2015 | 45.92 | 46.07 | 45.67 | 45.86 | 2,425,904 | -0.43(-0.94%) |
Mar 16, 2015 | 45.90 | 46.30 | 45.77 | 46.29 | 2,774,302 | +0.51(+1.11%) |
Mar 13, 2015 | 45.80 | 45.93 | 45.46 | 45.79 | 1,983,163 | -0.12(-0.26%) |
Mar 12, 2015 | 45.66 | 45.96 | 45.66 | 45.90 | 2,148,069 | +0.25(+0.55%) |
Mar 11, 2015 | 46.12 | 46.13 | 45.51 | 45.65 | 2,476,806 | -0.47(-1.02%) |
Mar 10, 2015 | 45.92 | 46.24 | 45.67 | 46.12 | 3,374,707 | +0.01(+0.02%) |
Mar 09, 2015 | 46.08 | 46.32 | 45.95 | 46.12 | 2,194,932 | +0.10(+0.21%) |
Mar 06, 2015 | 46.88 | 46.98 | 45.87 | 46.02 | 3,815,878 | -1.16(-2.47%) |
Mar 05, 2015 | 47.68 | 47.83 | 47.01 | 47.19 | 3,647,096 | -0.49(-1.04%) |
Mar 04, 2015 | 47.48 | 47.71 | 47.35 | 47.68 | 6,987,069 | +0.33(+0.70%) |
Mar 03, 2015 | 46.82 | 47.39 | 46.56 | 47.35 | 3,865,203 | +0.34(+0.73%) |
Mar 02, 2015 | 47.06 | 47.31 | 46.90 | 47.00 | 1,742,731 | -0.14(-0.29%) |
Feb 27, 2015 | 47.17 | 47.54 | 47.13 | 47.14 | 2,827,848 | -0.14(-0.29%) |
Feb 26, 2015 | 47.34 | 47.48 | 47.18 | 47.28 | 3,035,463 | -0.08(-0.17%) |
Feb 25, 2015 | 46.81 | 47.51 | 46.73 | 47.36 | 3,081,933 | +0.55(+1.17%) |
Feb 24, 2015 | 46.77 | 46.97 | 46.40 | 46.81 | 2,572,187 | -0.19(-0.40%) |
Feb 23, 2015 | 46.74 | 47.08 | 46.61 | 47.00 | 2,532,899 | +0.15(+0.31%) |
Feb 20, 2015 | 46.60 | 47.08 | 46.43 | 46.86 | 2,120,398 | +0.22(+0.47%) |
Feb 19, 2015 | 46.54 | 46.92 | 46.47 | 46.64 | 3,276,153 | +0.00(+0.00%) |
Feb 18, 2015 | 45.96 | 46.78 | 45.90 | 46.64 | 2,980,740 | +0.42(+0.92%) |
Feb 17, 2015 | 45.94 | 46.34 | 45.57 | 46.21 | 3,814,494 | +0.01(+0.02%) |
Feb 13, 2015 | 45.77 | 46.21 | 46.21 | 46.21 | 5,481,329 | -0.07(-0.16%) |
Feb 12, 2015 | 45.97 | 47.01 | 45.69 | 46.28 | 7,497,016 | -2.19(-4.52%) |
Feb 11, 2015 | 48.55 | 48.82 | 48.24 | 48.47 | 1,740,803 | -0.01(-0.02%) |
Feb 10, 2015 | 48.36 | 48.64 | 48.18 | 48.48 | 1,973,691 | +0.37(+0.78%) |
Feb 09, 2015 | 48.30 | 48.61 | 48.03 | 48.11 | 2,087,377 | -0.33(-0.68%) |
Feb 06, 2015 | 48.79 | 48.88 | 48.24 | 48.44 | 2,470,336 | -0.57(-1.16%) |
Feb 05, 2015 | 49.06 | 49.12 | 48.74 | 49.01 | 1,786,943 | +0.29(+0.59%) |
Feb 04, 2015 | 48.66 | 49.22 | 48.54 | 48.72 | 2,079,425 | -0.01(-0.01%) |
Feb 03, 2015 | 48.79 | 48.96 | 48.45 | 48.73 | 1,995,938 | +0.13(+0.27%) |