Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.12 | 44.12 | 43.35 | 43.80 | 5,094,885 | -0.38(-0.85%) |
Apr 29, 2015 | 44.03 | 44.30 | 43.73 | 44.18 | 2,794,847 | -0.14(-0.31%) |
Apr 28, 2015 | 43.76 | 44.32 | 43.51 | 44.31 | 2,463,447 | +0.41(+0.94%) |
Apr 27, 2015 | 44.57 | 44.57 | 43.73 | 43.90 | 2,166,402 | -0.58(-1.30%) |
Apr 24, 2015 | 44.10 | 44.85 | 43.96 | 44.47 | 1,990,093 | +0.28(+0.64%) |
Apr 23, 2015 | 43.81 | 44.40 | 43.71 | 44.19 | 2,206,636 | +0.33(+0.75%) |
Apr 22, 2015 | 43.71 | 43.99 | 43.42 | 43.86 | 2,625,819 | +0.12(+0.28%) |
Apr 21, 2015 | 43.98 | 44.43 | 43.55 | 43.74 | 2,731,205 | -0.23(-0.53%) |
Apr 20, 2015 | 43.51 | 44.31 | 43.50 | 43.98 | 2,235,808 | +0.61(+1.41%) |
Apr 17, 2015 | 43.22 | 43.75 | 43.14 | 43.36 | 3,252,635 | +0.02(+0.05%) |
Apr 16, 2015 | 43.19 | 43.43 | 42.80 | 43.34 | 2,468,552 | +0.11(+0.25%) |
Apr 15, 2015 | 43.27 | 43.71 | 43.19 | 43.24 | 1,607,195 | -0.04(-0.10%) |
Apr 14, 2015 | 43.13 | 43.46 | 43.05 | 43.28 | 1,324,816 | +0.26(+0.60%) |
Apr 13, 2015 | 43.34 | 43.49 | 42.99 | 43.02 | 1,210,091 | -0.28(-0.66%) |
Apr 10, 2015 | 43.06 | 43.54 | 42.93 | 43.31 | 1,623,618 | +0.43(+1.00%) |
Apr 09, 2015 | 43.06 | 43.08 | 42.63 | 42.88 | 2,410,120 | -0.24(-0.56%) |
Apr 08, 2015 | 43.16 | 43.26 | 42.75 | 43.12 | 2,202,366 | +0.01(+0.02%) |
Apr 07, 2015 | 43.76 | 43.90 | 43.07 | 43.12 | 1,856,732 | -0.68(-1.56%) |
Apr 06, 2015 | 43.44 | 44.09 | 43.44 | 43.80 | 2,251,383 | +0.43(+0.98%) |
Apr 02, 2015 | 43.46 | 43.37 | 43.37 | 43.37 | 2,790,499 | -0.14(-0.33%) |
Apr 01, 2015 | 43.39 | 43.71 | 42.92 | 43.51 | 3,120,741 | +0.11(+0.25%) |
Mar 31, 2015 | 43.26 | 43.79 | 43.11 | 43.41 | 3,421,898 | +0.15(+0.35%) |
Mar 30, 2015 | 42.59 | 43.31 | 42.53 | 43.26 | 4,069,006 | +0.70(+1.66%) |
Mar 27, 2015 | 42.30 | 43.12 | 42.27 | 42.55 | 6,685,240 | +0.71(+1.70%) |
Mar 26, 2015 | 43.12 | 43.36 | 41.73 | 41.84 | 8,280,564 | -1.27(-2.94%) |
Mar 25, 2015 | 43.42 | 43.76 | 43.09 | 43.11 | 3,084,094 | -0.21(-0.49%) |
Mar 24, 2015 | 43.68 | 44.05 | 43.22 | 43.32 | 2,431,416 | -0.46(-1.06%) |
Mar 23, 2015 | 43.74 | 44.15 | 43.65 | 43.78 | 2,161,743 | +0.04(+0.10%) |
Mar 20, 2015 | 43.56 | 43.96 | 43.29 | 43.74 | 5,897,138 | +0.45(+1.04%) |
Mar 19, 2015 | 43.98 | 44.12 | 43.20 | 43.29 | 5,293,473 | -0.89(-2.01%) |
Mar 18, 2015 | 43.54 | 44.60 | 43.16 | 44.18 | 5,984,879 | +0.65(+1.50%) |
Mar 17, 2015 | 43.97 | 44.08 | 43.43 | 43.53 | 2,369,962 | -0.39(-0.89%) |
Mar 16, 2015 | 43.60 | 44.25 | 43.60 | 43.92 | 3,651,461 | +0.63(+1.45%) |
Mar 13, 2015 | 43.68 | 43.68 | 42.89 | 43.29 | 3,217,105 | -0.40(-0.91%) |
Mar 12, 2015 | 42.70 | 43.88 | 42.70 | 43.69 | 3,890,442 | +1.20(+2.81%) |
Mar 11, 2015 | 42.87 | 42.92 | 42.35 | 42.50 | 2,821,348 | -0.26(-0.60%) |
Mar 10, 2015 | 42.94 | 43.45 | 42.75 | 42.75 | 3,541,903 | -0.24(-0.56%) |
Mar 09, 2015 | 42.70 | 43.14 | 42.70 | 42.99 | 2,218,269 | +0.31(+0.73%) |
Mar 06, 2015 | 43.68 | 43.68 | 42.46 | 42.68 | 5,109,312 | -1.67(-3.75%) |
Mar 05, 2015 | 44.18 | 44.47 | 43.98 | 44.35 | 1,665,598 | +0.32(+0.73%) |
Mar 04, 2015 | 44.20 | 44.24 | 43.90 | 44.03 | 1,772,257 | -0.21(-0.48%) |
Mar 03, 2015 | 44.00 | 44.35 | 43.63 | 44.24 | 2,465,840 | +0.25(+0.57%) |
Mar 02, 2015 | 44.87 | 44.88 | 43.77 | 43.99 | 3,600,019 | -0.94(-2.09%) |
Feb 27, 2015 | 44.89 | 45.14 | 44.68 | 44.93 | 2,297,498 | +0.06(+0.13%) |
Feb 26, 2015 | 45.41 | 45.61 | 44.83 | 44.87 | 2,575,857 | -0.52(-1.14%) |
Feb 25, 2015 | 46.51 | 46.52 | 45.33 | 45.39 | 2,781,412 | -1.05(-2.25%) |
Feb 24, 2015 | 45.80 | 46.97 | 45.76 | 46.44 | 4,568,445 | +0.70(+1.54%) |
Feb 23, 2015 | 45.58 | 45.75 | 45.18 | 45.73 | 3,795,482 | +0.37(+0.82%) |
Feb 20, 2015 | 45.66 | 46.10 | 44.39 | 45.36 | 7,215,836 | -0.75(-1.62%) |
Feb 19, 2015 | 46.57 | 46.68 | 45.81 | 46.11 | 3,558,560 | -0.43(-0.93%) |
Feb 18, 2015 | 45.65 | 46.65 | 45.41 | 46.55 | 3,269,365 | +1.13(+2.49%) |
Feb 17, 2015 | 45.34 | 46.08 | 44.97 | 45.41 | 5,136,038 | -0.07(-0.16%) |
Feb 13, 2015 | 46.22 | 45.48 | 45.48 | 45.48 | 4,781,946 | -0.74(-1.60%) |
Feb 12, 2015 | 46.51 | 46.61 | 46.05 | 46.23 | 4,399,947 | -0.23(-0.50%) |
Feb 11, 2015 | 46.94 | 46.99 | 46.23 | 46.46 | 4,242,996 | -0.75(-1.58%) |
Feb 10, 2015 | 46.45 | 47.31 | 46.44 | 47.20 | 3,324,208 | +0.68(+1.45%) |
Feb 09, 2015 | 47.04 | 47.32 | 46.38 | 46.53 | 4,048,932 | -0.51(-1.09%) |
Feb 06, 2015 | 48.23 | 48.32 | 46.89 | 47.04 | 5,735,301 | -1.44(-2.96%) |
Feb 05, 2015 | 48.35 | 48.55 | 47.87 | 48.48 | 2,113,918 | +0.41(+0.85%) |
Feb 04, 2015 | 48.50 | 48.80 | 47.97 | 48.07 | 3,340,150 | -0.54(-1.10%) |
Feb 03, 2015 | 48.83 | 48.95 | 48.37 | 48.61 | 4,369,095 | -0.33(-0.68%) |