Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.86 | 46.32 | 45.45 | 46.17 | 3,280,826 | +0.02(+0.05%) |
Apr 29, 2015 | 46.47 | 47.10 | 45.80 | 46.15 | 2,323,628 | -0.76(-1.61%) |
Apr 28, 2015 | 46.81 | 47.02 | 46.22 | 46.91 | 1,771,713 | -0.12(-0.26%) |
Apr 27, 2015 | 47.00 | 47.36 | 46.73 | 47.03 | 1,422,473 | +0.03(+0.06%) |
Apr 24, 2015 | 46.69 | 47.02 | 46.40 | 47.00 | 1,353,950 | +0.50(+1.08%) |
Apr 23, 2015 | 46.89 | 47.15 | 46.48 | 46.50 | 1,613,908 | -0.51(-1.09%) |
Apr 22, 2015 | 46.57 | 47.33 | 46.57 | 47.02 | 1,750,036 | +0.37(+0.79%) |
Apr 21, 2015 | 46.79 | 47.09 | 46.58 | 46.65 | 1,720,977 | -0.02(-0.04%) |
Apr 20, 2015 | 46.63 | 47.28 | 46.59 | 46.67 | 2,385,206 | +0.06(+0.13%) |
Apr 17, 2015 | 46.71 | 46.92 | 46.13 | 46.60 | 2,962,264 | -0.27(-0.57%) |
Apr 16, 2015 | 46.41 | 47.18 | 46.13 | 46.87 | 2,744,192 | +0.39(+0.84%) |
Apr 15, 2015 | 45.90 | 48.20 | 45.32 | 46.48 | 5,309,082 | +0.67(+1.45%) |
Apr 14, 2015 | 46.25 | 46.64 | 45.80 | 45.81 | 2,870,234 | -0.45(-0.96%) |
Apr 13, 2015 | 45.82 | 46.92 | 45.71 | 46.26 | 4,148,319 | +0.32(+0.69%) |
Apr 10, 2015 | 45.48 | 46.76 | 45.40 | 45.94 | 6,301,448 | +0.59(+1.31%) |
Apr 09, 2015 | 44.47 | 45.56 | 44.41 | 45.35 | 4,989,181 | +0.76(+1.71%) |
Apr 08, 2015 | 43.86 | 44.63 | 43.74 | 44.59 | 3,704,382 | +0.88(+2.00%) |
Apr 07, 2015 | 44.93 | 45.06 | 43.64 | 43.71 | 3,096,993 | -1.27(-2.82%) |
Apr 06, 2015 | 45.37 | 45.54 | 44.73 | 44.98 | 3,096,828 | -0.57(-1.25%) |
Apr 02, 2015 | 44.90 | 45.55 | 45.55 | 45.55 | 8,774,334 | +1.09(+2.45%) |
Apr 01, 2015 | 45.18 | 45.54 | 44.27 | 44.46 | 14,230,648 | -3.16(-6.64%) |
Mar 31, 2015 | 48.57 | 48.79 | 47.50 | 47.63 | 2,857,113 | -1.14(-2.33%) |
Mar 30, 2015 | 49.03 | 49.16 | 48.43 | 48.76 | 1,795,977 | +0.11(+0.22%) |
Mar 27, 2015 | 49.05 | 49.18 | 48.18 | 48.65 | 4,199,140 | -0.46(-0.93%) |
Mar 26, 2015 | 49.13 | 49.33 | 48.81 | 49.11 | 1,954,041 | -0.03(-0.07%) |
Mar 25, 2015 | 49.57 | 49.65 | 49.05 | 49.14 | 3,443,507 | -0.23(-0.46%) |
Mar 24, 2015 | 49.14 | 49.46 | 49.03 | 49.37 | 5,022,691 | -0.04(-0.08%) |
Mar 23, 2015 | 50.49 | 50.59 | 49.37 | 49.41 | 3,580,157 | -0.97(-1.93%) |
Mar 20, 2015 | 52.80 | 51.06 | 48.37 | 50.38 | 20,420,814 | -2.42(-4.59%) |
Mar 19, 2015 | 52.07 | 53.19 | 51.99 | 52.80 | 4,406,133 | +0.72(+1.39%) |
Mar 18, 2015 | 51.73 | 52.24 | 51.39 | 52.08 | 4,250,373 | +0.35(+0.68%) |
Mar 17, 2015 | 51.32 | 52.34 | 50.97 | 51.73 | 9,220,371 | -1.86(-3.47%) |
Mar 16, 2015 | 53.49 | 54.18 | 53.49 | 53.59 | 3,122,519 | +0.28(+0.53%) |
Mar 13, 2015 | 52.41 | 53.33 | 52.30 | 53.31 | 4,326,163 | +1.17(+2.25%) |
Mar 12, 2015 | 51.97 | 52.30 | 51.52 | 52.13 | 2,764,229 | +0.32(+0.62%) |
Mar 11, 2015 | 52.32 | 52.36 | 51.75 | 51.81 | 3,272,205 | -0.37(-0.70%) |
Mar 10, 2015 | 52.22 | 52.40 | 51.80 | 52.18 | 2,600,548 | -0.21(-0.40%) |
Mar 09, 2015 | 51.47 | 52.62 | 51.34 | 52.39 | 9,279,151 | +3.41(+6.96%) |
Mar 06, 2015 | 49.36 | 49.91 | 48.65 | 48.98 | 3,852,884 | -0.76(-1.53%) |
Mar 05, 2015 | 49.33 | 50.55 | 48.71 | 49.74 | 3,622,311 | +2.41(+5.10%) |
Mar 04, 2015 | 47.49 | 47.67 | 47.12 | 47.33 | 1,038,513 | -0.34(-0.72%) |
Mar 03, 2015 | 47.52 | 47.82 | 47.13 | 47.67 | 1,056,854 | -0.12(-0.26%) |
Mar 02, 2015 | 47.16 | 48.13 | 47.11 | 47.79 | 1,528,950 | +0.55(+1.17%) |
Feb 27, 2015 | 46.57 | 47.33 | 46.20 | 47.24 | 2,021,422 | +0.82(+1.78%) |
Feb 26, 2015 | 46.76 | 46.76 | 46.09 | 46.42 | 1,380,111 | -0.44(-0.94%) |
Feb 25, 2015 | 46.86 | 47.33 | 46.72 | 46.86 | 1,308,059 | -0.12(-0.26%) |
Feb 24, 2015 | 47.64 | 47.64 | 46.78 | 46.98 | 1,829,484 | -0.93(-1.94%) |
Feb 23, 2015 | 47.41 | 47.96 | 47.17 | 47.91 | 1,810,845 | +0.62(+1.31%) |
Feb 20, 2015 | 46.69 | 47.52 | 46.34 | 47.29 | 4,166,596 | +0.56(+1.20%) |
Feb 19, 2015 | 48.13 | 48.40 | 46.61 | 46.73 | 1,869,546 | -1.55(-3.22%) |
Feb 18, 2015 | 47.86 | 48.34 | 47.38 | 48.29 | 1,145,637 | +0.58(+1.21%) |
Feb 17, 2015 | 48.16 | 48.46 | 47.54 | 47.71 | 1,957,909 | -0.42(-0.87%) |
Feb 13, 2015 | 48.79 | 48.13 | 48.13 | 48.13 | 1,203,523 | -0.75(-1.53%) |
Feb 12, 2015 | 49.12 | 49.18 | 48.65 | 48.88 | 1,879,749 | -0.26(-0.52%) |
Feb 11, 2015 | 49.23 | 49.33 | 48.72 | 49.13 | 1,608,757 | -0.03(-0.07%) |
Feb 10, 2015 | 49.03 | 49.26 | 48.55 | 49.17 | 2,074,755 | +0.22(+0.45%) |
Feb 09, 2015 | 49.07 | 49.46 | 48.91 | 48.95 | 1,259,508 | -0.12(-0.25%) |
Feb 06, 2015 | 49.93 | 49.93 | 48.72 | 49.07 | 1,680,558 | -0.95(-1.90%) |
Feb 05, 2015 | 49.65 | 50.13 | 49.38 | 50.02 | 1,620,656 | +0.66(+1.34%) |
Feb 04, 2015 | 49.27 | 49.65 | 48.83 | 49.36 | 1,663,427 | -0.17(-0.35%) |
Feb 03, 2015 | 48.99 | 49.57 | 48.78 | 49.54 | 1,517,708 | +0.76(+1.55%) |