Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.14 | 45.41 | 44.79 | 45.00 | 5,213,724 | -0.20(-0.44%) |
Apr 29, 2015 | 44.71 | 45.34 | 44.37 | 45.20 | 6,157,013 | +0.33(+0.73%) |
Apr 28, 2015 | 44.53 | 44.99 | 44.38 | 44.87 | 4,529,692 | +0.15(+0.34%) |
Apr 27, 2015 | 44.22 | 44.87 | 44.19 | 44.72 | 5,110,516 | +0.62(+1.40%) |
Apr 24, 2015 | 44.27 | 44.51 | 43.84 | 44.10 | 5,168,741 | -0.43(-0.96%) |
Apr 23, 2015 | 44.17 | 44.81 | 44.03 | 44.53 | 4,935,763 | +0.05(+0.10%) |
Apr 22, 2015 | 44.53 | 44.59 | 43.99 | 44.48 | 4,735,956 | -0.05(-0.12%) |
Apr 21, 2015 | 44.92 | 45.11 | 44.19 | 44.53 | 4,761,560 | -0.37(-0.82%) |
Apr 20, 2015 | 44.88 | 45.29 | 44.85 | 44.90 | 4,644,735 | +0.21(+0.46%) |
Apr 17, 2015 | 44.79 | 44.80 | 44.27 | 44.69 | 6,656,074 | -0.37(-0.81%) |
Apr 16, 2015 | 45.02 | 45.24 | 44.83 | 45.06 | 5,124,703 | -0.19(-0.42%) |
Apr 15, 2015 | 44.86 | 45.36 | 44.79 | 45.25 | 6,189,943 | +0.63(+1.42%) |
Apr 14, 2015 | 44.49 | 44.82 | 44.33 | 44.62 | 5,963,673 | -0.05(-0.12%) |
Apr 13, 2015 | 43.54 | 44.72 | 43.50 | 44.67 | 12,292,468 | +1.19(+2.73%) |
Apr 10, 2015 | 43.51 | 43.62 | 43.24 | 43.49 | 4,853,347 | +0.10(+0.23%) |
Apr 09, 2015 | 43.32 | 43.71 | 43.28 | 43.39 | 7,040,552 | -0.02(-0.04%) |
Apr 08, 2015 | 43.11 | 43.55 | 43.00 | 43.40 | 6,439,669 | +0.21(+0.48%) |
Apr 07, 2015 | 43.36 | 43.50 | 42.96 | 43.19 | 5,705,533 | -0.40(-0.91%) |
Apr 06, 2015 | 42.74 | 44.17 | 42.26 | 43.59 | 10,177,223 | +1.11(+2.61%) |
Apr 02, 2015 | 42.77 | 42.48 | 42.48 | 42.48 | 7,730,041 | -0.27(-0.63%) |
Apr 01, 2015 | 43.03 | 43.09 | 42.62 | 42.75 | 6,150,591 | -0.56(-1.29%) |
Mar 31, 2015 | 43.11 | 43.36 | 42.68 | 43.31 | 8,153,834 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.78 | 43.26 | 43.29 | 5,640,327 | +0.04(+0.09%) |
Mar 27, 2015 | 43.33 | 43.33 | 42.84 | 43.25 | 4,807,960 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.19 | 6,634,223 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.20 | 43.29 | 7,493,628 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.45 | 8,061,939 | -0.09(-0.21%) |
Mar 23, 2015 | 43.39 | 43.72 | 43.31 | 43.55 | 5,483,710 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.36 | 10,489,231 | +0.32(+0.75%) |
Mar 19, 2015 | 43.19 | 43.29 | 42.67 | 43.04 | 5,108,766 | -0.39(-0.90%) |
Mar 18, 2015 | 42.48 | 43.67 | 42.08 | 43.43 | 7,742,720 | +0.83(+1.96%) |
Mar 17, 2015 | 42.61 | 42.74 | 42.44 | 42.60 | 5,537,543 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.42 | 43.01 | 6,493,722 | +0.74(+1.76%) |
Mar 13, 2015 | 42.77 | 42.79 | 42.03 | 42.27 | 6,378,813 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.95 | 42.55 | 42.87 | 6,138,786 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.45 | 42.46 | 5,454,373 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.90 | 7,994,678 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.33 | 43.68 | 8,079,066 | +0.41(+0.95%) |
Mar 06, 2015 | 43.94 | 43.94 | 43.10 | 43.26 | 10,064,373 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,344,101 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,524 | -0.46(-1.03%) |
Mar 03, 2015 | 44.33 | 44.72 | 44.30 | 44.66 | 4,049,323 | +0.04(+0.09%) |
Mar 02, 2015 | 44.30 | 44.76 | 44.29 | 44.62 | 4,828,284 | +0.31(+0.71%) |
Feb 27, 2015 | 44.37 | 44.56 | 44.27 | 44.30 | 6,247,824 | -0.02(-0.03%) |
Feb 26, 2015 | 44.54 | 44.67 | 44.30 | 44.32 | 5,070,707 | -0.28(-0.62%) |
Feb 25, 2015 | 44.92 | 44.97 | 44.21 | 44.59 | 6,650,756 | -0.19(-0.43%) |
Feb 24, 2015 | 44.68 | 44.92 | 44.33 | 44.79 | 6,876,048 | -0.15(-0.32%) |
Feb 23, 2015 | 44.88 | 44.95 | 44.55 | 44.93 | 5,423,850 | +0.05(+0.12%) |
Feb 20, 2015 | 44.77 | 44.95 | 44.20 | 44.88 | 7,691,686 | -0.02(-0.03%) |
Feb 19, 2015 | 44.88 | 45.10 | 44.63 | 44.89 | 4,164,303 | -0.12(-0.27%) |
Feb 18, 2015 | 44.49 | 45.31 | 44.49 | 45.02 | 4,326,366 | +0.42(+0.94%) |
Feb 17, 2015 | 44.82 | 44.84 | 44.49 | 44.59 | 4,575,500 | -0.29(-0.65%) |
Feb 13, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 4,962,532 | +0.06(+0.14%) |
Feb 12, 2015 | 44.12 | 44.88 | 44.12 | 44.82 | 6,402,070 | +0.70(+1.58%) |
Feb 11, 2015 | 44.23 | 44.33 | 43.75 | 44.13 | 5,468,216 | +0.09(+0.21%) |
Feb 10, 2015 | 43.66 | 44.10 | 43.26 | 44.04 | 7,973,927 | +0.52(+1.20%) |
Feb 09, 2015 | 43.07 | 43.78 | 43.06 | 43.51 | 7,941,860 | +0.24(+0.56%) |
Feb 06, 2015 | 43.37 | 43.62 | 43.11 | 43.27 | 8,118,948 | -0.09(-0.21%) |
Feb 05, 2015 | 43.50 | 43.75 | 43.10 | 43.36 | 11,723,920 | -0.14(-0.31%) |
Feb 04, 2015 | 44.87 | 45.03 | 43.35 | 43.50 | 14,411,047 | -1.60(-3.55%) |
Feb 03, 2015 | 44.12 | 45.52 | 43.69 | 45.10 | 27,115,210 | +0.36(+0.80%) |