Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.83 | 42.83 | 42.16 | 42.41 | 21,539,914 | -0.28(-0.65%) |
Apr 29, 2015 | 42.46 | 42.91 | 42.39 | 42.68 | 23,573,718 | +0.04(+0.09%) |
Apr 28, 2015 | 42.26 | 42.66 | 42.23 | 42.65 | 16,927,930 | +0.34(+0.80%) |
Apr 27, 2015 | 42.17 | 42.71 | 42.11 | 42.31 | 25,794,698 | +0.21(+0.49%) |
Apr 24, 2015 | 42.15 | 42.27 | 42.03 | 42.10 | 19,838,172 | -0.12(-0.29%) |
Apr 23, 2015 | 41.88 | 42.42 | 41.88 | 42.22 | 19,045,204 | +0.15(+0.35%) |
Apr 22, 2015 | 41.80 | 42.26 | 41.68 | 42.08 | 17,622,766 | +0.30(+0.72%) |
Apr 21, 2015 | 41.98 | 42.21 | 41.71 | 41.78 | 14,232,954 | -0.06(-0.15%) |
Apr 20, 2015 | 41.82 | 42.08 | 41.69 | 41.84 | 17,316,374 | +0.24(+0.57%) |
Apr 17, 2015 | 41.88 | 41.99 | 41.54 | 41.60 | 22,828,738 | -0.58(-1.39%) |
Apr 16, 2015 | 41.97 | 42.38 | 41.82 | 42.18 | 20,325,568 | +0.00(+0.00%) |
Apr 15, 2015 | 41.84 | 42.26 | 41.71 | 42.18 | 21,956,802 | +0.48(+1.14%) |
Apr 14, 2015 | 41.51 | 41.92 | 41.23 | 41.71 | 38,055,236 | -0.31(-0.73%) |
Apr 13, 2015 | 41.81 | 42.12 | 41.78 | 42.01 | 19,393,496 | +0.21(+0.50%) |
Apr 10, 2015 | 41.81 | 41.93 | 41.60 | 41.81 | 12,384,502 | +0.10(+0.24%) |
Apr 09, 2015 | 41.61 | 41.78 | 41.35 | 41.71 | 13,356,183 | +0.15(+0.35%) |
Apr 08, 2015 | 41.54 | 41.84 | 41.43 | 41.56 | 12,770,600 | -0.02(-0.04%) |
Apr 07, 2015 | 41.78 | 41.86 | 41.54 | 41.58 | 14,102,435 | -0.05(-0.11%) |
Apr 06, 2015 | 41.42 | 41.84 | 41.22 | 41.62 | 14,010,217 | -0.22(-0.53%) |
Apr 02, 2015 | 41.52 | 41.84 | 41.84 | 41.84 | 17,539,436 | +0.33(+0.80%) |
Apr 01, 2015 | 41.88 | 41.88 | 41.39 | 41.51 | 20,056,832 | -0.35(-0.85%) |
Mar 31, 2015 | 41.92 | 42.09 | 41.71 | 41.87 | 17,289,070 | -0.28(-0.68%) |
Mar 30, 2015 | 41.86 | 42.35 | 41.86 | 42.15 | 15,209,664 | +0.50(+1.20%) |
Mar 27, 2015 | 41.98 | 42.02 | 41.53 | 41.65 | 17,671,170 | -0.29(-0.70%) |
Mar 26, 2015 | 41.83 | 42.13 | 41.54 | 41.94 | 19,540,010 | -0.03(-0.07%) |
Mar 25, 2015 | 42.53 | 42.61 | 41.98 | 41.98 | 20,027,072 | -0.62(-1.46%) |
Mar 24, 2015 | 42.87 | 43.00 | 42.60 | 42.60 | 18,096,096 | -0.33(-0.77%) |
Mar 23, 2015 | 43.12 | 43.32 | 42.89 | 42.93 | 21,409,086 | -0.18(-0.41%) |
Mar 20, 2015 | 42.74 | 43.26 | 42.73 | 43.11 | 34,415,456 | +0.38(+0.90%) |
Mar 19, 2015 | 43.06 | 43.08 | 42.51 | 42.72 | 19,281,974 | -0.51(-1.18%) |
Mar 18, 2015 | 42.85 | 43.31 | 42.71 | 43.23 | 25,986,388 | +0.20(+0.47%) |
Mar 17, 2015 | 42.71 | 43.08 | 42.53 | 43.03 | 17,031,198 | +0.14(+0.32%) |
Mar 16, 2015 | 42.71 | 42.96 | 42.58 | 42.89 | 20,146,208 | +0.30(+0.70%) |
Mar 13, 2015 | 42.71 | 42.83 | 42.35 | 42.59 | 22,856,938 | -0.19(-0.45%) |
Mar 12, 2015 | 41.96 | 42.82 | 41.71 | 42.78 | 34,127,672 | +1.45(+3.52%) |
Mar 11, 2015 | 41.46 | 41.55 | 41.25 | 41.33 | 21,584,956 | +0.32(+0.77%) |
Mar 10, 2015 | 41.68 | 41.69 | 41.01 | 41.01 | 24,325,566 | -1.06(-2.52%) |
Mar 09, 2015 | 42.16 | 42.34 | 42.05 | 42.08 | 15,511,089 | +0.06(+0.15%) |
Mar 06, 2015 | 42.31 | 42.71 | 41.95 | 42.01 | 22,476,258 | -0.19(-0.46%) |
Mar 05, 2015 | 42.28 | 42.34 | 42.06 | 42.21 | 12,442,353 | +0.02(+0.04%) |
Mar 04, 2015 | 42.46 | 42.68 | 42.08 | 42.19 | 21,609,208 | -0.48(-1.14%) |
Mar 03, 2015 | 42.68 | 42.78 | 42.44 | 42.68 | 15,279,473 | -0.08(-0.18%) |
Mar 02, 2015 | 42.17 | 42.76 | 42.11 | 42.75 | 16,875,186 | +0.58(+1.39%) |
Feb 27, 2015 | 42.19 | 42.55 | 42.17 | 42.17 | 16,809,288 | -0.28(-0.65%) |
Feb 26, 2015 | 42.50 | 42.60 | 42.30 | 42.45 | 17,620,100 | -0.14(-0.33%) |
Feb 25, 2015 | 42.63 | 42.78 | 42.51 | 42.58 | 13,664,796 | -0.03(-0.07%) |
Feb 24, 2015 | 42.48 | 42.75 | 42.35 | 42.61 | 15,532,562 | +0.21(+0.49%) |
Feb 23, 2015 | 42.08 | 42.41 | 41.77 | 42.41 | 17,805,518 | +0.21(+0.49%) |
Feb 20, 2015 | 41.88 | 42.28 | 41.58 | 42.20 | 19,553,632 | +0.21(+0.49%) |
Feb 19, 2015 | 41.88 | 42.19 | 41.66 | 41.99 | 13,996,025 | +0.03(+0.07%) |
Feb 18, 2015 | 42.40 | 42.48 | 41.87 | 41.96 | 17,191,740 | -0.65(-1.54%) |
Feb 17, 2015 | 42.57 | 42.68 | 42.29 | 42.61 | 15,472,878 | +0.03(+0.07%) |
Feb 13, 2015 | 42.31 | 42.58 | 42.58 | 42.58 | 24,438,974 | +0.36(+0.86%) |
Feb 12, 2015 | 41.71 | 42.25 | 41.54 | 42.22 | 26,111,970 | +0.74(+1.78%) |
Feb 11, 2015 | 41.61 | 41.76 | 41.30 | 41.48 | 23,773,154 | -0.52(-1.23%) |
Feb 10, 2015 | 42.04 | 42.11 | 41.73 | 42.00 | 16,036,255 | +0.28(+0.66%) |
Feb 09, 2015 | 41.77 | 41.91 | 41.62 | 41.72 | 12,629,126 | -0.18(-0.44%) |
Feb 06, 2015 | 41.65 | 42.39 | 41.43 | 41.91 | 25,099,022 | +0.60(+1.45%) |
Feb 05, 2015 | 40.98 | 41.44 | 40.96 | 41.31 | 17,232,238 | +0.49(+1.21%) |
Feb 04, 2015 | 40.81 | 41.18 | 40.71 | 40.81 | 18,753,828 | -0.05(-0.13%) |
Feb 03, 2015 | 40.53 | 40.92 | 40.50 | 40.87 | 26,495,768 | +0.49(+1.21%) |