Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.59 | 42.59 | 41.92 | 42.16 | 21,663,748 | -0.28(-0.65%) |
Apr 29, 2015 | 42.22 | 42.67 | 42.15 | 42.44 | 23,709,244 | +0.04(+0.09%) |
Apr 28, 2015 | 42.02 | 42.42 | 41.99 | 42.40 | 17,025,250 | +0.34(+0.80%) |
Apr 27, 2015 | 41.93 | 42.47 | 41.87 | 42.06 | 25,942,994 | +0.21(+0.49%) |
Apr 24, 2015 | 41.90 | 42.03 | 41.79 | 41.86 | 19,952,222 | -0.12(-0.29%) |
Apr 23, 2015 | 41.64 | 42.18 | 41.64 | 41.98 | 19,154,696 | +0.15(+0.35%) |
Apr 22, 2015 | 41.56 | 42.02 | 41.45 | 41.84 | 17,724,080 | +0.30(+0.72%) |
Apr 21, 2015 | 41.74 | 41.97 | 41.47 | 41.54 | 14,314,780 | -0.06(-0.15%) |
Apr 20, 2015 | 41.58 | 41.84 | 41.45 | 41.60 | 17,415,926 | +0.24(+0.57%) |
Apr 17, 2015 | 41.64 | 41.75 | 41.31 | 41.36 | 22,959,982 | -0.58(-1.39%) |
Apr 16, 2015 | 41.73 | 42.14 | 41.58 | 41.94 | 20,442,420 | +0.00(+0.00%) |
Apr 15, 2015 | 41.61 | 42.02 | 41.47 | 41.94 | 22,083,032 | +0.47(+1.14%) |
Apr 14, 2015 | 41.27 | 41.68 | 40.99 | 41.47 | 38,274,016 | -0.31(-0.73%) |
Apr 13, 2015 | 41.58 | 41.88 | 41.54 | 41.77 | 19,504,990 | +0.21(+0.50%) |
Apr 10, 2015 | 41.58 | 41.69 | 41.36 | 41.57 | 12,455,702 | +0.10(+0.24%) |
Apr 09, 2015 | 41.37 | 41.54 | 41.12 | 41.47 | 13,432,969 | +0.15(+0.35%) |
Apr 08, 2015 | 41.31 | 41.60 | 41.19 | 41.32 | 12,844,019 | -0.02(-0.04%) |
Apr 07, 2015 | 41.54 | 41.62 | 41.31 | 41.34 | 14,183,511 | -0.05(-0.11%) |
Apr 06, 2015 | 41.18 | 41.61 | 40.99 | 41.38 | 14,090,763 | -0.22(-0.53%) |
Apr 02, 2015 | 41.28 | 41.61 | 41.61 | 41.61 | 17,640,272 | +0.33(+0.80%) |
Apr 01, 2015 | 41.64 | 41.64 | 41.15 | 41.28 | 20,172,140 | -0.35(-0.85%) |
Mar 31, 2015 | 41.68 | 41.85 | 41.47 | 41.63 | 17,388,466 | -0.28(-0.68%) |
Mar 30, 2015 | 41.62 | 42.10 | 41.62 | 41.91 | 15,297,105 | +0.50(+1.20%) |
Mar 27, 2015 | 41.74 | 41.78 | 41.29 | 41.41 | 17,772,762 | -0.29(-0.70%) |
Mar 26, 2015 | 41.59 | 41.89 | 41.30 | 41.71 | 19,652,346 | -0.03(-0.07%) |
Mar 25, 2015 | 42.29 | 42.36 | 41.74 | 41.74 | 20,142,208 | -0.62(-1.46%) |
Mar 24, 2015 | 42.62 | 42.75 | 42.36 | 42.36 | 18,200,132 | -0.33(-0.77%) |
Mar 23, 2015 | 42.88 | 43.07 | 42.65 | 42.68 | 21,532,168 | -0.18(-0.41%) |
Mar 20, 2015 | 42.49 | 43.01 | 42.49 | 42.86 | 34,613,312 | +0.38(+0.90%) |
Mar 19, 2015 | 42.81 | 42.84 | 42.27 | 42.48 | 19,392,826 | -0.51(-1.18%) |
Mar 18, 2015 | 42.61 | 43.07 | 42.46 | 42.98 | 26,135,784 | +0.20(+0.47%) |
Mar 17, 2015 | 42.47 | 42.84 | 42.28 | 42.78 | 17,129,112 | +0.14(+0.32%) |
Mar 16, 2015 | 42.47 | 42.71 | 42.34 | 42.65 | 20,262,030 | +0.30(+0.70%) |
Mar 13, 2015 | 42.46 | 42.59 | 42.10 | 42.35 | 22,988,344 | -0.19(-0.45%) |
Mar 12, 2015 | 41.72 | 42.58 | 41.48 | 42.54 | 34,323,876 | +1.45(+3.52%) |
Mar 11, 2015 | 41.22 | 41.31 | 41.02 | 41.09 | 21,709,048 | +0.31(+0.77%) |
Mar 10, 2015 | 41.45 | 41.45 | 40.78 | 40.78 | 24,465,416 | -1.06(-2.52%) |
Mar 09, 2015 | 41.92 | 42.10 | 41.80 | 41.84 | 15,600,263 | +0.06(+0.15%) |
Mar 06, 2015 | 42.07 | 42.46 | 41.71 | 41.77 | 22,605,474 | -0.19(-0.46%) |
Mar 05, 2015 | 42.04 | 42.10 | 41.82 | 41.97 | 12,513,885 | +0.02(+0.04%) |
Mar 04, 2015 | 42.22 | 42.43 | 41.84 | 41.95 | 21,733,442 | -0.48(-1.14%) |
Mar 03, 2015 | 42.43 | 42.53 | 42.19 | 42.43 | 15,367,315 | -0.08(-0.18%) |
Mar 02, 2015 | 41.93 | 42.52 | 41.87 | 42.51 | 16,972,202 | +0.58(+1.39%) |
Feb 27, 2015 | 41.95 | 42.30 | 41.93 | 41.93 | 16,905,926 | -0.28(-0.65%) |
Feb 26, 2015 | 42.26 | 42.36 | 42.06 | 42.20 | 17,721,398 | -0.14(-0.33%) |
Feb 25, 2015 | 42.39 | 42.53 | 42.27 | 42.34 | 13,743,356 | -0.03(-0.07%) |
Feb 24, 2015 | 42.23 | 42.50 | 42.10 | 42.37 | 15,621,859 | +0.21(+0.49%) |
Feb 23, 2015 | 41.84 | 42.17 | 41.53 | 42.16 | 17,907,882 | +0.21(+0.49%) |
Feb 20, 2015 | 41.64 | 42.04 | 41.35 | 41.96 | 19,666,046 | +0.21(+0.49%) |
Feb 19, 2015 | 41.64 | 41.95 | 41.42 | 41.75 | 14,076,489 | +0.03(+0.07%) |
Feb 18, 2015 | 42.16 | 42.24 | 41.63 | 41.72 | 17,290,576 | -0.65(-1.54%) |
Feb 17, 2015 | 42.33 | 42.44 | 42.05 | 42.37 | 15,561,833 | +0.03(+0.07%) |
Feb 13, 2015 | 42.07 | 42.34 | 42.34 | 42.34 | 24,579,474 | +0.36(+0.86%) |
Feb 12, 2015 | 41.47 | 42.01 | 41.30 | 41.98 | 26,262,088 | +0.73(+1.78%) |
Feb 11, 2015 | 41.37 | 41.52 | 41.06 | 41.25 | 23,909,828 | -0.51(-1.23%) |
Feb 10, 2015 | 41.80 | 41.87 | 41.49 | 41.76 | 16,128,448 | +0.28(+0.66%) |
Feb 09, 2015 | 41.53 | 41.67 | 41.38 | 41.48 | 12,701,732 | -0.18(-0.44%) |
Feb 06, 2015 | 41.41 | 42.15 | 41.19 | 41.67 | 25,243,318 | +0.60(+1.45%) |
Feb 05, 2015 | 40.74 | 41.20 | 40.73 | 41.07 | 17,331,306 | +0.49(+1.21%) |
Feb 04, 2015 | 40.58 | 40.94 | 40.48 | 40.58 | 18,861,646 | -0.05(-0.13%) |
Feb 03, 2015 | 40.30 | 40.69 | 40.27 | 40.63 | 26,648,092 | +0.49(+1.21%) |