Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.96 | 42.13 | 41.31 | 41.62 | 24,879,074 | -0.34(-0.82%) |
Apr 29, 2015 | 41.10 | 42.14 | 41.07 | 41.96 | 28,876,466 | +0.58(+1.40%) |
Apr 28, 2015 | 41.11 | 41.45 | 40.79 | 41.39 | 18,107,584 | +0.17(+0.42%) |
Apr 27, 2015 | 41.28 | 41.68 | 41.20 | 41.21 | 20,001,294 | -0.08(-0.19%) |
Apr 24, 2015 | 41.50 | 41.54 | 41.25 | 41.29 | 13,003,740 | -0.25(-0.60%) |
Apr 23, 2015 | 41.38 | 41.68 | 41.23 | 41.54 | 16,717,474 | +0.09(+0.23%) |
Apr 22, 2015 | 41.00 | 41.67 | 40.86 | 41.45 | 19,053,808 | +0.48(+1.18%) |
Apr 21, 2015 | 41.64 | 41.73 | 40.79 | 40.97 | 25,050,674 | -0.56(-1.35%) |
Apr 20, 2015 | 41.61 | 41.82 | 41.44 | 41.53 | 18,870,408 | +0.10(+0.25%) |
Apr 17, 2015 | 41.77 | 42.23 | 41.33 | 41.43 | 29,832,692 | -0.74(-1.76%) |
Apr 16, 2015 | 42.14 | 42.51 | 42.00 | 42.17 | 49,108,780 | +0.63(+1.52%) |
Apr 15, 2015 | 41.32 | 41.67 | 41.18 | 41.53 | 24,380,076 | +0.37(+0.91%) |
Apr 14, 2015 | 41.32 | 41.37 | 40.89 | 41.16 | 16,982,756 | +0.05(+0.13%) |
Apr 13, 2015 | 40.97 | 41.33 | 40.91 | 41.11 | 15,352,833 | +0.18(+0.44%) |
Apr 10, 2015 | 40.65 | 41.12 | 40.57 | 40.93 | 16,695,171 | +0.23(+0.58%) |
Apr 09, 2015 | 40.38 | 40.75 | 40.35 | 40.69 | 17,411,830 | +0.19(+0.46%) |
Apr 08, 2015 | 40.33 | 40.76 | 40.30 | 40.50 | 15,082,303 | +0.29(+0.72%) |
Apr 07, 2015 | 40.46 | 40.54 | 40.11 | 40.22 | 14,812,331 | -0.08(-0.19%) |
Apr 06, 2015 | 39.93 | 40.56 | 39.79 | 40.29 | 16,971,930 | -0.19(-0.46%) |
Apr 02, 2015 | 40.34 | 40.48 | 40.48 | 40.48 | 17,892,840 | +0.19(+0.47%) |
Apr 01, 2015 | 40.10 | 40.51 | 39.82 | 40.29 | 27,642,478 | +0.08(+0.19%) |
Mar 31, 2015 | 40.01 | 40.41 | 39.93 | 40.22 | 17,844,212 | -0.09(-0.23%) |
Mar 30, 2015 | 40.07 | 40.59 | 40.05 | 40.31 | 17,024,454 | +0.50(+1.25%) |
Mar 27, 2015 | 40.19 | 40.19 | 39.59 | 39.81 | 20,564,508 | -0.15(-0.37%) |
Mar 26, 2015 | 39.96 | 40.17 | 39.40 | 39.96 | 27,978,104 | -0.15(-0.37%) |
Mar 25, 2015 | 40.57 | 40.68 | 40.08 | 40.11 | 19,751,422 | -0.44(-1.08%) |
Mar 24, 2015 | 40.86 | 40.93 | 40.54 | 40.54 | 16,509,832 | -0.42(-1.03%) |
Mar 23, 2015 | 41.39 | 41.41 | 40.97 | 40.97 | 16,844,788 | -0.39(-0.94%) |
Mar 20, 2015 | 40.93 | 41.50 | 40.91 | 41.36 | 28,781,246 | +0.47(+1.15%) |
Mar 19, 2015 | 41.82 | 41.85 | 40.75 | 40.89 | 27,091,454 | -1.05(-2.49%) |
Mar 18, 2015 | 41.70 | 42.10 | 41.50 | 41.93 | 23,550,744 | -0.09(-0.22%) |
Mar 17, 2015 | 41.53 | 42.14 | 41.49 | 42.03 | 17,809,632 | +0.12(+0.28%) |
Mar 16, 2015 | 41.95 | 42.18 | 41.68 | 41.91 | 21,818,840 | +0.12(+0.28%) |
Mar 13, 2015 | 42.07 | 42.34 | 41.57 | 41.79 | 26,621,752 | -0.42(-1.00%) |
Mar 12, 2015 | 42.15 | 42.71 | 41.72 | 42.21 | 64,289,260 | +1.37(+3.34%) |
Mar 11, 2015 | 40.29 | 41.18 | 40.22 | 40.85 | 41,503,684 | +0.86(+2.15%) |
Mar 10, 2015 | 40.65 | 40.82 | 39.99 | 39.99 | 37,225,928 | -1.34(-3.25%) |
Mar 09, 2015 | 41.28 | 41.50 | 41.19 | 41.33 | 22,470,550 | -0.09(-0.21%) |
Mar 06, 2015 | 41.96 | 42.16 | 41.32 | 41.42 | 51,623,552 | -0.39(-0.93%) |
Mar 05, 2015 | 41.93 | 41.94 | 41.49 | 41.81 | 17,730,798 | -0.09(-0.20%) |
Mar 04, 2015 | 41.75 | 42.04 | 41.56 | 41.89 | 18,825,978 | -0.05(-0.11%) |
Mar 03, 2015 | 42.10 | 42.15 | 41.71 | 41.94 | 31,092,812 | +0.19(+0.45%) |
Mar 02, 2015 | 40.92 | 41.78 | 40.63 | 41.75 | 24,829,312 | +0.84(+2.04%) |
Feb 27, 2015 | 40.84 | 41.27 | 40.72 | 40.92 | 23,813,452 | +0.01(+0.02%) |
Feb 26, 2015 | 40.61 | 40.97 | 40.52 | 40.91 | 20,955,436 | +0.25(+0.61%) |
Feb 25, 2015 | 40.32 | 40.68 | 40.24 | 40.66 | 13,663,573 | +0.15(+0.37%) |
Feb 24, 2015 | 40.14 | 40.82 | 40.11 | 40.51 | 25,936,704 | +0.45(+1.13%) |
Feb 23, 2015 | 40.22 | 40.23 | 39.61 | 40.06 | 19,575,882 | -0.36(-0.89%) |
Feb 20, 2015 | 39.85 | 40.52 | 39.31 | 40.42 | 24,890,788 | +0.52(+1.29%) |
Feb 19, 2015 | 40.03 | 40.23 | 39.84 | 39.90 | 14,440,286 | -0.23(-0.58%) |
Feb 18, 2015 | 40.04 | 40.33 | 39.88 | 40.14 | 22,632,080 | -0.21(-0.52%) |
Feb 17, 2015 | 39.77 | 40.43 | 39.73 | 40.35 | 18,663,156 | +0.38(+0.96%) |
Feb 13, 2015 | 39.82 | 39.97 | 39.97 | 39.97 | 22,353,080 | +0.24(+0.61%) |
Feb 12, 2015 | 38.98 | 39.88 | 38.85 | 39.72 | 37,049,788 | +0.94(+2.44%) |
Feb 11, 2015 | 38.37 | 38.94 | 38.33 | 38.78 | 16,752,123 | +0.23(+0.59%) |
Feb 10, 2015 | 39.03 | 39.08 | 38.36 | 38.55 | 22,062,272 | +0.14(+0.37%) |
Feb 09, 2015 | 38.14 | 38.65 | 37.81 | 38.41 | 20,940,170 | +0.05(+0.14%) |
Feb 06, 2015 | 38.56 | 38.99 | 38.30 | 38.36 | 33,156,528 | +0.47(+1.24%) |
Feb 05, 2015 | 38.05 | 38.25 | 37.64 | 37.89 | 19,825,930 | +0.11(+0.29%) |
Feb 04, 2015 | 37.91 | 38.25 | 37.70 | 37.78 | 25,070,168 | -0.37(-0.98%) |
Feb 03, 2015 | 37.83 | 38.42 | 37.74 | 38.16 | 32,309,382 | +0.91(+2.43%) |