Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.88 | 43.92 | 42.85 | 43.22 | 4,562,659 | -0.76(-1.73%) |
Apr 29, 2015 | 44.56 | 44.66 | 43.50 | 43.98 | 6,072,160 | +0.25(+0.57%) |
Apr 28, 2015 | 43.13 | 43.93 | 43.06 | 43.73 | 3,362,477 | +0.46(+1.07%) |
Apr 27, 2015 | 43.89 | 43.90 | 43.01 | 43.27 | 2,949,248 | -0.40(-0.93%) |
Apr 24, 2015 | 42.87 | 43.88 | 42.75 | 43.67 | 3,905,034 | +0.81(+1.89%) |
Apr 23, 2015 | 42.56 | 43.07 | 42.47 | 42.86 | 4,772,380 | +0.30(+0.72%) |
Apr 22, 2015 | 42.94 | 43.13 | 42.40 | 42.56 | 6,850,083 | -0.35(-0.81%) |
Apr 21, 2015 | 43.72 | 44.03 | 42.81 | 42.91 | 5,249,250 | -0.82(-1.87%) |
Apr 20, 2015 | 42.92 | 44.17 | 42.92 | 43.72 | 4,158,737 | +0.41(+0.95%) |
Apr 17, 2015 | 43.52 | 43.95 | 43.09 | 43.31 | 4,575,602 | -0.43(-0.99%) |
Apr 16, 2015 | 44.25 | 44.33 | 43.33 | 43.74 | 4,793,380 | -0.57(-1.30%) |
Apr 15, 2015 | 44.76 | 45.10 | 44.25 | 44.32 | 2,806,083 | -0.35(-0.79%) |
Apr 14, 2015 | 44.62 | 44.91 | 44.45 | 44.67 | 2,393,532 | +0.13(+0.29%) |
Apr 13, 2015 | 45.08 | 45.09 | 44.47 | 44.55 | 2,017,095 | -0.70(-1.54%) |
Apr 10, 2015 | 45.13 | 45.38 | 44.81 | 45.24 | 1,786,407 | +0.30(+0.66%) |
Apr 09, 2015 | 45.12 | 45.15 | 44.74 | 44.94 | 2,166,756 | -0.24(-0.53%) |
Apr 08, 2015 | 45.18 | 45.38 | 45.01 | 45.18 | 3,117,553 | -0.01(-0.03%) |
Apr 07, 2015 | 45.49 | 45.62 | 45.07 | 45.20 | 3,708,295 | -0.36(-0.79%) |
Apr 06, 2015 | 44.79 | 45.78 | 44.79 | 45.56 | 2,867,446 | +0.85(+1.90%) |
Apr 02, 2015 | 44.65 | 44.71 | 44.71 | 44.71 | 1,763,801 | +0.08(+0.17%) |
Apr 01, 2015 | 44.28 | 44.81 | 43.67 | 44.63 | 3,000,508 | +0.33(+0.74%) |
Mar 31, 2015 | 44.55 | 44.98 | 44.06 | 44.30 | 3,608,241 | -0.40(-0.90%) |
Mar 30, 2015 | 44.35 | 44.87 | 44.20 | 44.71 | 2,051,380 | +0.61(+1.38%) |
Mar 27, 2015 | 43.98 | 44.53 | 43.82 | 44.10 | 2,314,147 | +0.26(+0.59%) |
Mar 26, 2015 | 44.02 | 44.34 | 43.44 | 43.84 | 3,005,503 | -0.25(-0.56%) |
Mar 25, 2015 | 44.61 | 44.94 | 44.03 | 44.08 | 3,053,745 | -0.39(-0.87%) |
Mar 24, 2015 | 45.14 | 45.39 | 44.36 | 44.47 | 3,589,963 | -0.77(-1.70%) |
Mar 23, 2015 | 45.16 | 45.48 | 45.04 | 45.24 | 3,346,273 | +0.04(+0.08%) |
Mar 20, 2015 | 46.07 | 46.27 | 44.89 | 45.20 | 9,346,863 | -0.45(-0.99%) |
Mar 19, 2015 | 46.00 | 46.38 | 45.54 | 45.66 | 3,234,534 | -0.48(-1.04%) |
Mar 18, 2015 | 44.77 | 46.49 | 44.67 | 46.13 | 2,992,204 | +1.39(+3.10%) |
Mar 17, 2015 | 45.01 | 45.20 | 44.71 | 44.75 | 2,265,456 | -0.45(-1.00%) |
Mar 16, 2015 | 44.55 | 45.36 | 44.38 | 45.20 | 2,795,311 | +0.94(+2.12%) |
Mar 13, 2015 | 44.20 | 44.35 | 43.56 | 44.26 | 3,045,540 | -0.16(-0.35%) |
Mar 12, 2015 | 44.01 | 44.72 | 43.92 | 44.42 | 3,108,163 | +0.74(+1.69%) |
Mar 11, 2015 | 43.55 | 43.99 | 43.20 | 43.68 | 3,820,431 | -0.05(-0.11%) |
Mar 10, 2015 | 43.43 | 44.06 | 43.28 | 43.73 | 3,267,016 | +0.20(+0.45%) |
Mar 09, 2015 | 43.27 | 43.85 | 43.11 | 43.53 | 2,569,089 | +0.33(+0.77%) |
Mar 06, 2015 | 44.42 | 44.42 | 42.99 | 43.20 | 3,455,279 | -1.76(-3.92%) |
Mar 05, 2015 | 44.89 | 45.32 | 44.80 | 44.96 | 2,501,217 | +0.26(+0.58%) |
Mar 04, 2015 | 44.88 | 44.90 | 44.51 | 44.70 | 2,014,185 | -0.20(-0.45%) |
Mar 03, 2015 | 44.73 | 44.99 | 44.48 | 44.90 | 3,109,859 | +0.01(+0.03%) |
Mar 02, 2015 | 45.16 | 45.24 | 44.17 | 44.89 | 4,410,531 | -0.37(-0.82%) |
Feb 27, 2015 | 45.23 | 45.40 | 44.82 | 45.26 | 2,012,240 | +0.11(+0.23%) |
Feb 26, 2015 | 45.86 | 45.89 | 44.96 | 45.16 | 3,625,802 | -0.56(-1.22%) |
Feb 25, 2015 | 46.24 | 46.38 | 45.49 | 45.71 | 2,775,632 | -0.53(-1.14%) |
Feb 24, 2015 | 46.06 | 46.44 | 45.79 | 46.24 | 2,172,601 | +0.12(+0.26%) |
Feb 23, 2015 | 45.32 | 46.13 | 45.24 | 46.12 | 3,340,348 | +0.97(+2.15%) |
Feb 20, 2015 | 45.42 | 45.53 | 44.61 | 45.15 | 2,474,971 | -0.21(-0.47%) |
Feb 19, 2015 | 46.10 | 46.10 | 45.12 | 45.36 | 2,162,805 | -0.66(-1.44%) |
Feb 18, 2015 | 44.61 | 46.13 | 44.50 | 46.02 | 3,061,751 | +1.35(+3.03%) |
Feb 17, 2015 | 44.33 | 45.11 | 43.89 | 44.67 | 3,897,179 | +0.35(+0.79%) |
Feb 13, 2015 | 45.61 | 44.32 | 44.32 | 44.32 | 3,712,691 | -1.33(-2.92%) |
Feb 12, 2015 | 45.49 | 45.74 | 45.13 | 45.65 | 3,061,051 | +0.09(+0.20%) |
Feb 11, 2015 | 46.18 | 46.18 | 45.43 | 45.56 | 2,813,073 | -0.94(-2.02%) |
Feb 10, 2015 | 45.17 | 46.54 | 45.08 | 46.49 | 3,584,561 | +1.33(+2.95%) |
Feb 09, 2015 | 45.50 | 45.84 | 45.01 | 45.16 | 2,433,068 | -0.18(-0.40%) |
Feb 06, 2015 | 47.48 | 47.68 | 45.14 | 45.35 | 3,744,404 | -2.37(-4.96%) |
Feb 05, 2015 | 47.72 | 47.88 | 47.41 | 47.71 | 1,345,002 | +0.16(+0.34%) |
Feb 04, 2015 | 47.71 | 48.16 | 47.47 | 47.55 | 1,966,026 | -0.30(-0.62%) |
Feb 03, 2015 | 47.88 | 48.09 | 47.54 | 47.85 | 3,110,243 | -0.26(-0.54%) |