Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.26 | 52.72 | 51.99 | 52.20 | 4,247,930 | -0.18(-0.34%) |
Apr 29, 2015 | 52.40 | 52.69 | 52.26 | 52.38 | 4,735,198 | -0.36(-0.68%) |
Apr 28, 2015 | 52.40 | 52.98 | 52.16 | 52.74 | 4,977,186 | +0.14(+0.27%) |
Apr 27, 2015 | 52.89 | 53.09 | 52.46 | 52.60 | 6,416,014 | -0.30(-0.56%) |
Apr 24, 2015 | 51.16 | 52.92 | 51.06 | 52.89 | 12,544,968 | +1.84(+3.60%) |
Apr 23, 2015 | 50.91 | 51.28 | 50.62 | 51.05 | 7,474,300 | +0.02(+0.04%) |
Apr 22, 2015 | 50.71 | 51.80 | 50.08 | 51.04 | 21,152,948 | +1.94(+3.95%) |
Apr 21, 2015 | 49.18 | 49.27 | 48.76 | 49.10 | 7,753,268 | -0.15(-0.30%) |
Apr 20, 2015 | 48.87 | 49.39 | 48.63 | 49.24 | 4,838,487 | +0.81(+1.68%) |
Apr 17, 2015 | 47.95 | 48.59 | 47.82 | 48.43 | 6,775,441 | +0.16(+0.33%) |
Apr 16, 2015 | 48.33 | 49.04 | 48.20 | 48.27 | 4,942,049 | -0.07(-0.14%) |
Apr 15, 2015 | 48.56 | 48.84 | 48.33 | 48.34 | 4,403,412 | -0.01(-0.03%) |
Apr 14, 2015 | 48.73 | 48.80 | 48.16 | 48.35 | 4,660,045 | -0.67(-1.36%) |
Apr 13, 2015 | 48.43 | 49.31 | 48.19 | 49.02 | 7,131,560 | +0.43(+0.87%) |
Apr 10, 2015 | 47.95 | 48.65 | 47.82 | 48.59 | 4,019,776 | +0.67(+1.39%) |
Apr 09, 2015 | 47.39 | 47.96 | 47.37 | 47.93 | 6,534,630 | +0.38(+0.79%) |
Apr 08, 2015 | 47.76 | 47.92 | 47.32 | 47.55 | 5,182,291 | +0.25(+0.54%) |
Apr 07, 2015 | 48.18 | 48.26 | 47.22 | 47.30 | 7,203,707 | -0.87(-1.81%) |
Apr 06, 2015 | 48.00 | 48.62 | 47.82 | 48.17 | 4,143,554 | -0.04(-0.08%) |
Apr 02, 2015 | 47.74 | 48.20 | 48.20 | 48.20 | 5,871,522 | +0.57(+1.20%) |
Apr 01, 2015 | 47.51 | 47.66 | 47.21 | 47.63 | 4,482,982 | +0.07(+0.15%) |
Mar 31, 2015 | 47.85 | 48.23 | 47.55 | 47.55 | 3,965,227 | -0.42(-0.87%) |
Mar 30, 2015 | 47.34 | 48.07 | 47.34 | 47.97 | 3,334,738 | +0.66(+1.40%) |
Mar 27, 2015 | 47.49 | 47.77 | 47.23 | 47.31 | 3,224,222 | -0.14(-0.31%) |
Mar 26, 2015 | 47.44 | 47.83 | 47.25 | 47.45 | 4,291,867 | -0.36(-0.76%) |
Mar 25, 2015 | 48.63 | 48.63 | 47.79 | 47.81 | 5,711,521 | -0.62(-1.27%) |
Mar 24, 2015 | 48.03 | 48.55 | 48.03 | 48.43 | 7,537,009 | +0.54(+1.14%) |
Mar 23, 2015 | 47.88 | 48.38 | 47.79 | 47.89 | 5,718,584 | +0.04(+0.08%) |
Mar 20, 2015 | 47.85 | 48.33 | 47.65 | 47.85 | 11,547,852 | +0.28(+0.60%) |
Mar 19, 2015 | 47.60 | 47.84 | 47.42 | 47.57 | 5,102,652 | -0.12(-0.25%) |
Mar 18, 2015 | 47.10 | 47.92 | 46.83 | 47.69 | 4,422,989 | +0.65(+1.39%) |
Mar 17, 2015 | 47.17 | 47.29 | 46.98 | 47.04 | 4,710,045 | -0.20(-0.42%) |
Mar 16, 2015 | 47.16 | 47.40 | 46.95 | 47.23 | 5,253,732 | +0.41(+0.88%) |
Mar 13, 2015 | 47.33 | 47.33 | 46.39 | 46.82 | 4,343,752 | -0.20(-0.42%) |
Mar 12, 2015 | 46.55 | 47.08 | 46.36 | 47.02 | 4,787,141 | +0.81(+1.75%) |
Mar 11, 2015 | 46.82 | 47.23 | 46.15 | 46.21 | 7,740,932 | -0.83(-1.77%) |
Mar 10, 2015 | 47.71 | 47.84 | 47.03 | 47.05 | 5,274,424 | -0.94(-1.96%) |
Mar 09, 2015 | 47.88 | 48.31 | 47.84 | 47.99 | 3,931,390 | +0.17(+0.35%) |
Mar 06, 2015 | 48.23 | 48.50 | 47.60 | 47.82 | 6,981,647 | -0.82(-1.69%) |
Mar 05, 2015 | 48.37 | 48.85 | 48.12 | 48.64 | 5,549,493 | +0.27(+0.55%) |
Mar 04, 2015 | 48.62 | 49.03 | 49.24 | 48.38 | 12,754,051 | -0.86(-1.75%) |
Mar 03, 2015 | 48.93 | 49.31 | 48.55 | 49.24 | 7,694,397 | -0.18(-0.35%) |
Mar 02, 2015 | 48.93 | 50.04 | 48.62 | 49.42 | 5,590,996 | +0.42(+0.85%) |
Feb 27, 2015 | 47.86 | 49.82 | 47.63 | 49.00 | 16,222,323 | +1.04(+2.17%) |
Feb 26, 2015 | 47.65 | 48.03 | 47.25 | 47.96 | 6,340,744 | +0.26(+0.54%) |
Feb 25, 2015 | 47.04 | 47.75 | 46.84 | 47.70 | 4,542,237 | +0.66(+1.41%) |
Feb 24, 2015 | 46.77 | 47.16 | 46.56 | 47.04 | 3,334,347 | +0.25(+0.54%) |
Feb 23, 2015 | 46.98 | 47.30 | 46.58 | 46.78 | 3,802,475 | -0.05(-0.12%) |
Feb 20, 2015 | 46.33 | 46.90 | 46.04 | 46.84 | 6,454,476 | +0.52(+1.12%) |
Feb 19, 2015 | 46.26 | 46.46 | 45.89 | 46.32 | 3,887,674 | +0.10(+0.22%) |
Feb 18, 2015 | 45.88 | 46.38 | 45.62 | 46.21 | 5,722,694 | +0.27(+0.59%) |
Feb 17, 2015 | 44.99 | 46.03 | 44.87 | 45.94 | 6,483,229 | +0.82(+1.82%) |
Feb 13, 2015 | 45.08 | 45.12 | 45.12 | 45.12 | 4,364,161 | -0.07(-0.15%) |
Feb 12, 2015 | 44.88 | 45.25 | 44.35 | 45.19 | 3,799,945 | +0.49(+1.09%) |
Feb 11, 2015 | 44.84 | 44.95 | 44.40 | 44.70 | 3,745,650 | -0.05(-0.12%) |
Feb 10, 2015 | 44.41 | 44.85 | 44.13 | 44.75 | 3,873,617 | +0.59(+1.33%) |
Feb 09, 2015 | 44.38 | 44.83 | 44.09 | 44.17 | 4,631,068 | -0.50(-1.11%) |
Feb 06, 2015 | 45.25 | 45.27 | 44.41 | 44.66 | 7,779,232 | -0.77(-1.69%) |
Feb 05, 2015 | 44.13 | 45.65 | 43.56 | 45.43 | 15,445,228 | +0.94(+2.10%) |
Feb 04, 2015 | 44.27 | 44.82 | 44.27 | 44.49 | 6,203,459 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.59 | 43.82 | 44.47 | 5,500,901 | +0.53(+1.21%) |