Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.33 | 46.79 | 45.91 | 46.65 | 3,247,417 | +0.02(+0.05%) |
Apr 29, 2015 | 46.95 | 47.58 | 46.27 | 46.63 | 2,299,966 | -0.76(-1.61%) |
Apr 28, 2015 | 47.29 | 47.50 | 46.69 | 47.39 | 1,753,671 | -0.13(-0.26%) |
Apr 27, 2015 | 47.48 | 47.85 | 47.21 | 47.52 | 1,407,988 | +0.03(+0.06%) |
Apr 24, 2015 | 47.17 | 47.50 | 46.88 | 47.49 | 1,340,163 | +0.51(+1.08%) |
Apr 23, 2015 | 47.37 | 47.64 | 46.96 | 46.98 | 1,597,473 | -0.52(-1.09%) |
Apr 22, 2015 | 47.05 | 47.82 | 47.05 | 47.50 | 1,732,215 | +0.37(+0.79%) |
Apr 21, 2015 | 47.27 | 47.58 | 47.06 | 47.13 | 1,703,452 | -0.02(-0.04%) |
Apr 20, 2015 | 47.11 | 47.76 | 47.07 | 47.15 | 2,360,917 | +0.06(+0.13%) |
Apr 17, 2015 | 47.19 | 47.41 | 46.60 | 47.08 | 2,932,098 | -0.27(-0.57%) |
Apr 16, 2015 | 46.88 | 47.66 | 46.60 | 47.35 | 2,716,247 | +0.39(+0.84%) |
Apr 15, 2015 | 46.38 | 48.70 | 45.79 | 46.96 | 5,255,018 | +0.67(+1.45%) |
Apr 14, 2015 | 46.73 | 47.12 | 46.27 | 46.28 | 2,841,005 | -0.45(-0.96%) |
Apr 13, 2015 | 46.29 | 47.41 | 46.18 | 46.73 | 4,106,076 | +0.32(+0.69%) |
Apr 10, 2015 | 45.95 | 47.24 | 45.87 | 46.41 | 6,237,278 | +0.60(+1.31%) |
Apr 09, 2015 | 44.93 | 46.03 | 44.87 | 45.82 | 4,938,375 | +0.77(+1.71%) |
Apr 08, 2015 | 44.31 | 45.09 | 44.19 | 45.05 | 3,666,660 | +0.88(+2.00%) |
Apr 07, 2015 | 45.39 | 45.52 | 44.09 | 44.16 | 3,065,455 | -1.28(-2.82%) |
Apr 06, 2015 | 45.83 | 46.01 | 45.19 | 45.45 | 3,065,292 | -0.58(-1.25%) |
Apr 02, 2015 | 45.36 | 46.02 | 46.02 | 46.02 | 8,684,983 | +1.10(+2.45%) |
Apr 01, 2015 | 45.64 | 46.00 | 44.73 | 44.92 | 14,085,734 | -3.20(-6.64%) |
Mar 31, 2015 | 49.07 | 49.30 | 47.99 | 48.12 | 2,828,018 | -1.15(-2.33%) |
Mar 30, 2015 | 49.53 | 49.67 | 48.93 | 49.26 | 1,777,688 | +0.11(+0.22%) |
Mar 27, 2015 | 49.56 | 49.69 | 48.67 | 49.15 | 4,156,379 | -0.46(-0.93%) |
Mar 26, 2015 | 49.63 | 49.83 | 49.31 | 49.62 | 1,934,143 | -0.03(-0.07%) |
Mar 25, 2015 | 50.08 | 50.16 | 49.55 | 49.65 | 3,408,441 | -0.23(-0.46%) |
Mar 24, 2015 | 49.64 | 49.97 | 49.54 | 49.88 | 4,971,544 | -0.04(-0.08%) |
Mar 23, 2015 | 51.01 | 51.11 | 49.88 | 49.92 | 3,543,700 | -0.98(-1.93%) |
Mar 20, 2015 | 53.35 | 51.59 | 48.87 | 50.90 | 20,212,864 | -2.45(-4.59%) |
Mar 19, 2015 | 52.61 | 53.74 | 52.53 | 53.35 | 4,361,264 | +0.73(+1.39%) |
Mar 18, 2015 | 52.26 | 52.78 | 51.92 | 52.62 | 4,207,091 | +0.35(+0.68%) |
Mar 17, 2015 | 51.85 | 52.88 | 51.50 | 52.26 | 9,126,478 | -1.88(-3.47%) |
Mar 16, 2015 | 54.04 | 54.73 | 54.04 | 54.14 | 3,090,722 | +0.29(+0.53%) |
Mar 13, 2015 | 52.95 | 53.88 | 52.84 | 53.86 | 4,282,108 | +1.19(+2.25%) |
Mar 12, 2015 | 52.50 | 52.84 | 52.05 | 52.67 | 2,736,080 | +0.33(+0.62%) |
Mar 11, 2015 | 52.86 | 52.90 | 52.29 | 52.34 | 3,238,883 | -0.37(-0.70%) |
Mar 10, 2015 | 52.75 | 52.94 | 52.33 | 52.71 | 2,574,066 | -0.21(-0.40%) |
Mar 09, 2015 | 52.00 | 53.16 | 51.87 | 52.93 | 9,184,659 | +3.45(+6.96%) |
Mar 06, 2015 | 49.87 | 50.42 | 49.15 | 49.48 | 3,813,649 | -0.77(-1.53%) |
Mar 05, 2015 | 49.83 | 51.07 | 49.21 | 50.25 | 3,585,424 | +2.44(+5.10%) |
Mar 04, 2015 | 47.98 | 48.16 | 47.60 | 47.81 | 1,027,938 | -0.35(-0.72%) |
Mar 03, 2015 | 48.01 | 48.31 | 47.61 | 48.16 | 1,046,092 | -0.13(-0.26%) |
Mar 02, 2015 | 47.65 | 48.62 | 47.60 | 48.29 | 1,513,381 | +0.56(+1.17%) |
Feb 27, 2015 | 47.05 | 47.81 | 46.68 | 47.73 | 2,000,837 | +0.83(+1.78%) |
Feb 26, 2015 | 47.24 | 47.24 | 46.56 | 46.89 | 1,366,057 | -0.45(-0.94%) |
Feb 25, 2015 | 47.34 | 47.81 | 47.20 | 47.34 | 1,294,739 | -0.13(-0.26%) |
Feb 24, 2015 | 48.13 | 48.13 | 47.27 | 47.46 | 1,810,853 | -0.94(-1.94%) |
Feb 23, 2015 | 47.90 | 48.46 | 47.66 | 48.41 | 1,792,405 | +0.63(+1.31%) |
Feb 20, 2015 | 47.17 | 48.01 | 46.81 | 47.78 | 4,124,167 | +0.56(+1.20%) |
Feb 19, 2015 | 48.62 | 48.90 | 47.09 | 47.21 | 1,850,508 | -1.57(-3.22%) |
Feb 18, 2015 | 48.35 | 48.84 | 47.87 | 48.78 | 1,133,971 | +0.58(+1.21%) |
Feb 17, 2015 | 48.66 | 48.96 | 48.03 | 48.20 | 1,937,971 | -0.42(-0.87%) |
Feb 13, 2015 | 49.29 | 48.63 | 48.63 | 48.63 | 1,191,268 | -0.75(-1.53%) |
Feb 12, 2015 | 49.62 | 49.68 | 49.15 | 49.38 | 1,860,607 | -0.26(-0.52%) |
Feb 11, 2015 | 49.74 | 49.84 | 49.23 | 49.64 | 1,592,375 | -0.03(-0.07%) |
Feb 10, 2015 | 49.53 | 49.76 | 49.05 | 49.67 | 2,053,628 | +0.22(+0.45%) |
Feb 09, 2015 | 49.58 | 49.97 | 49.41 | 49.45 | 1,246,683 | -0.12(-0.25%) |
Feb 06, 2015 | 50.44 | 50.44 | 49.23 | 49.58 | 1,663,444 | -0.96(-1.90%) |
Feb 05, 2015 | 50.17 | 50.64 | 49.89 | 50.54 | 1,604,153 | +0.67(+1.34%) |
Feb 04, 2015 | 49.77 | 50.16 | 49.33 | 49.87 | 1,646,488 | -0.18(-0.35%) |
Feb 03, 2015 | 49.50 | 50.08 | 49.28 | 50.05 | 1,502,253 | +0.76(+1.55%) |