Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.81 | 50.17 | 48.84 | 49.34 | 3,609,480 | -0.28(-0.56%) |
Apr 29, 2015 | 48.15 | 50.06 | 47.69 | 49.62 | 2,812,379 | +1.30(+2.70%) |
Apr 28, 2015 | 47.84 | 48.44 | 47.48 | 48.31 | 2,518,571 | +0.30(+0.62%) |
Apr 27, 2015 | 48.62 | 49.20 | 47.94 | 48.02 | 3,648,432 | +0.92(+1.96%) |
Apr 24, 2015 | 47.49 | 47.83 | 46.72 | 47.09 | 2,413,698 | -0.58(-1.21%) |
Apr 23, 2015 | 46.44 | 47.91 | 45.55 | 47.67 | 4,558,311 | +1.14(+2.45%) |
Apr 22, 2015 | 45.54 | 46.79 | 45.54 | 46.53 | 4,322,906 | +0.94(+2.05%) |
Apr 21, 2015 | 46.97 | 47.27 | 45.36 | 45.59 | 3,801,814 | -1.25(-2.67%) |
Apr 20, 2015 | 47.03 | 47.80 | 46.77 | 46.84 | 2,754,586 | +0.25(+0.53%) |
Apr 17, 2015 | 47.78 | 47.78 | 46.35 | 46.60 | 3,330,045 | -1.35(-2.82%) |
Apr 16, 2015 | 48.90 | 49.31 | 47.75 | 47.95 | 3,394,385 | -1.18(-2.41%) |
Apr 15, 2015 | 48.09 | 49.51 | 47.52 | 49.14 | 4,110,599 | +1.24(+2.59%) |
Apr 14, 2015 | 45.88 | 47.96 | 45.88 | 47.90 | 5,010,243 | +2.33(+5.11%) |
Apr 13, 2015 | 46.26 | 46.59 | 45.46 | 45.57 | 3,357,080 | -0.68(-1.46%) |
Apr 10, 2015 | 46.91 | 46.91 | 45.88 | 46.24 | 2,617,991 | -0.54(-1.15%) |
Apr 09, 2015 | 45.37 | 46.99 | 45.37 | 46.78 | 3,356,554 | +1.68(+3.72%) |
Apr 08, 2015 | 46.31 | 46.84 | 45.03 | 45.10 | 2,983,213 | -1.10(-2.38%) |
Apr 07, 2015 | 46.15 | 47.03 | 45.52 | 46.21 | 3,244,513 | +0.11(+0.23%) |
Apr 06, 2015 | 44.23 | 46.38 | 43.93 | 46.10 | 4,515,117 | +2.30(+5.24%) |
Apr 02, 2015 | 42.89 | 43.80 | 43.80 | 43.80 | 3,734,802 | +0.64(+1.48%) |
Apr 01, 2015 | 43.31 | 43.69 | 42.85 | 43.16 | 3,979,112 | +0.09(+0.21%) |
Mar 31, 2015 | 43.10 | 43.56 | 42.67 | 43.07 | 2,816,268 | -0.42(-0.96%) |
Mar 30, 2015 | 43.42 | 43.87 | 42.67 | 43.49 | 4,100,366 | +0.46(+1.07%) |
Mar 27, 2015 | 43.36 | 43.37 | 42.60 | 43.03 | 2,594,307 | -0.70(-1.61%) |
Mar 26, 2015 | 44.42 | 44.65 | 43.26 | 43.73 | 3,293,039 | +0.03(+0.06%) |
Mar 25, 2015 | 43.39 | 44.13 | 42.93 | 43.71 | 3,378,939 | +0.59(+1.38%) |
Mar 24, 2015 | 43.40 | 43.63 | 42.22 | 43.11 | 3,820,919 | -0.24(-0.55%) |
Mar 23, 2015 | 43.13 | 44.09 | 43.03 | 43.35 | 3,468,756 | +0.22(+0.51%) |
Mar 20, 2015 | 42.56 | 43.14 | 42.26 | 43.13 | 12,255,847 | +1.34(+3.19%) |
Mar 19, 2015 | 41.62 | 41.87 | 41.03 | 41.80 | 2,923,176 | -0.56(-1.33%) |
Mar 18, 2015 | 40.28 | 42.75 | 39.85 | 42.36 | 3,266,358 | +1.84(+4.54%) |
Mar 17, 2015 | 40.09 | 40.69 | 39.90 | 40.52 | 2,540,144 | -0.05(-0.12%) |
Mar 16, 2015 | 39.21 | 40.60 | 38.58 | 40.57 | 5,589,639 | +1.03(+2.59%) |
Mar 13, 2015 | 39.62 | 39.69 | 38.59 | 39.54 | 3,637,520 | -0.49(-1.23%) |
Mar 12, 2015 | 41.22 | 41.22 | 39.82 | 40.04 | 3,228,063 | -0.78(-1.91%) |
Mar 11, 2015 | 40.85 | 40.90 | 40.10 | 40.81 | 3,698,064 | +0.11(+0.26%) |
Mar 10, 2015 | 40.93 | 41.50 | 40.67 | 40.71 | 3,358,095 | -0.90(-2.17%) |
Mar 09, 2015 | 42.26 | 42.62 | 41.23 | 41.61 | 3,098,492 | -0.90(-2.11%) |
Mar 06, 2015 | 42.74 | 43.40 | 42.43 | 42.51 | 3,085,615 | -0.59(-1.38%) |
Mar 05, 2015 | 41.94 | 43.17 | 41.22 | 43.10 | 2,602,953 | +0.94(+2.24%) |
Mar 04, 2015 | 42.48 | 42.60 | 41.19 | 42.16 | 3,381,760 | -0.44(-1.04%) |
Mar 03, 2015 | 41.62 | 42.83 | 41.31 | 42.60 | 2,900,710 | +1.03(+2.47%) |
Mar 02, 2015 | 42.43 | 42.24 | 41.08 | 41.58 | 3,651,314 | -0.85(-2.01%) |
Feb 27, 2015 | 42.05 | 42.71 | 42.04 | 42.43 | 3,052,150 | +0.54(+1.30%) |
Feb 26, 2015 | 42.54 | 42.84 | 41.71 | 41.89 | 3,579,362 | -0.92(-2.14%) |
Feb 25, 2015 | 42.82 | 43.07 | 41.57 | 42.81 | 3,710,084 | +0.22(+0.52%) |
Feb 24, 2015 | 43.17 | 43.33 | 41.86 | 42.59 | 3,748,108 | -0.19(-0.44%) |
Feb 23, 2015 | 43.43 | 43.70 | 42.36 | 42.78 | 4,423,303 | -1.35(-3.05%) |
Feb 20, 2015 | 44.53 | 44.77 | 43.69 | 44.12 | 2,346,059 | -0.32(-0.73%) |
Feb 19, 2015 | 43.37 | 45.28 | 43.23 | 44.45 | 3,487,442 | -0.30(-0.68%) |
Feb 18, 2015 | 44.06 | 44.80 | 43.63 | 44.75 | 3,254,128 | -0.27(-0.59%) |
Feb 17, 2015 | 43.71 | 45.28 | 43.08 | 45.02 | 3,801,769 | +0.99(+2.24%) |
Feb 13, 2015 | 42.52 | 44.03 | 44.03 | 44.03 | 4,037,910 | +2.29(+5.49%) |
Feb 12, 2015 | 42.06 | 42.87 | 41.59 | 41.74 | 2,892,683 | +0.41(+1.00%) |
Feb 11, 2015 | 40.59 | 41.64 | 40.35 | 41.33 | 3,154,921 | -0.22(-0.54%) |
Feb 10, 2015 | 43.17 | 43.17 | 40.92 | 41.55 | 6,548,062 | -2.02(-4.64%) |
Feb 09, 2015 | 43.06 | 44.01 | 42.93 | 43.57 | 4,459,384 | +0.98(+2.29%) |
Feb 06, 2015 | 42.36 | 43.02 | 41.56 | 42.60 | 4,356,441 | +0.59(+1.40%) |
Feb 05, 2015 | 41.89 | 42.15 | 40.71 | 42.01 | 5,436,396 | +0.85(+2.07%) |
Feb 04, 2015 | 41.35 | 42.86 | 40.20 | 41.16 | 8,034,635 | -1.33(-3.14%) |
Feb 03, 2015 | 41.11 | 42.63 | 40.95 | 42.49 | 9,010,416 | +2.60(+6.51%) |