Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.34 | 45.61 | 44.99 | 45.21 | 5,189,885 | -0.20(-0.44%) |
Apr 29, 2015 | 44.91 | 45.55 | 44.58 | 45.41 | 6,128,861 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.58 | 45.08 | 4,508,980 | +0.15(+0.34%) |
Apr 27, 2015 | 44.42 | 45.08 | 44.39 | 44.92 | 5,087,148 | +0.62(+1.40%) |
Apr 24, 2015 | 44.47 | 44.71 | 44.04 | 44.30 | 5,145,107 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.01 | 44.23 | 44.73 | 4,913,195 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.79 | 44.19 | 44.68 | 4,714,302 | -0.05(-0.12%) |
Apr 21, 2015 | 45.12 | 45.31 | 44.39 | 44.74 | 4,739,789 | -0.37(-0.82%) |
Apr 20, 2015 | 45.08 | 45.50 | 45.05 | 45.11 | 4,623,498 | +0.21(+0.46%) |
Apr 17, 2015 | 44.99 | 45.01 | 44.47 | 44.90 | 6,625,640 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,101,271 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.57 | 44.99 | 45.46 | 6,161,641 | +0.64(+1.42%) |
Apr 14, 2015 | 44.69 | 45.02 | 44.54 | 44.82 | 5,936,405 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.92 | 43.70 | 44.88 | 12,236,262 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,831,156 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,008,360 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.20 | 43.60 | 6,410,224 | +0.21(+0.48%) |
Apr 07, 2015 | 43.55 | 43.70 | 43.15 | 43.39 | 5,679,445 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.79 | 10,130,689 | +1.11(+2.61%) |
Apr 02, 2015 | 42.96 | 42.68 | 42.68 | 42.68 | 7,694,696 | -0.27(-0.63%) |
Apr 01, 2015 | 43.23 | 43.29 | 42.82 | 42.95 | 6,122,468 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.55 | 42.88 | 43.51 | 8,116,551 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.98 | 43.46 | 43.49 | 5,614,537 | +0.04(+0.09%) |
Mar 27, 2015 | 43.53 | 43.53 | 43.03 | 43.45 | 4,785,977 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.95 | 43.39 | 6,603,889 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.40 | 43.49 | 7,459,365 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.65 | 8,025,077 | -0.09(-0.21%) |
Mar 23, 2015 | 43.59 | 43.92 | 43.51 | 43.75 | 5,458,637 | +0.18(+0.42%) |
Mar 20, 2015 | 43.42 | 43.64 | 43.22 | 43.56 | 10,441,271 | +0.32(+0.75%) |
Mar 19, 2015 | 43.39 | 43.49 | 42.87 | 43.24 | 5,085,407 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.27 | 43.63 | 7,707,317 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.63 | 42.79 | 5,512,223 | -0.41(-0.96%) |
Mar 16, 2015 | 42.63 | 43.22 | 42.62 | 43.21 | 6,464,030 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.22 | 42.46 | 6,349,647 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.15 | 42.75 | 43.07 | 6,110,717 | +0.41(+0.97%) |
Mar 11, 2015 | 43.29 | 43.31 | 42.65 | 42.66 | 5,429,434 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.95 | 43.10 | 7,958,124 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.53 | 43.88 | 8,042,125 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.29 | 43.46 | 10,018,355 | -1.17(-2.62%) |
Mar 05, 2015 | 44.39 | 44.63 | 44.14 | 44.63 | 6,315,093 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.86 | 44.23 | 44.40 | 4,491,891 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.92 | 44.51 | 44.86 | 4,030,808 | +0.04(+0.09%) |
Mar 02, 2015 | 44.51 | 44.96 | 44.49 | 44.82 | 4,806,208 | +0.32(+0.71%) |
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,219,257 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.52 | 5,047,522 | -0.28(-0.62%) |
Feb 25, 2015 | 45.12 | 45.18 | 44.41 | 44.80 | 6,620,346 | -0.19(-0.43%) |
Feb 24, 2015 | 44.88 | 45.12 | 44.54 | 44.99 | 6,844,609 | -0.15(-0.32%) |
Feb 23, 2015 | 45.08 | 45.15 | 44.75 | 45.14 | 5,399,050 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.08 | 7,656,517 | -0.02(-0.03%) |
Feb 19, 2015 | 45.08 | 45.31 | 44.84 | 45.10 | 4,145,262 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.52 | 44.69 | 45.22 | 4,306,585 | +0.42(+0.94%) |
Feb 17, 2015 | 45.02 | 45.05 | 44.70 | 44.80 | 4,554,579 | -0.29(-0.65%) |
Feb 13, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 4,939,842 | +0.06(+0.14%) |
Feb 12, 2015 | 44.32 | 45.08 | 44.32 | 45.03 | 6,372,797 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,443,213 | +0.09(+0.21%) |
Feb 10, 2015 | 43.86 | 44.31 | 43.46 | 44.24 | 7,937,467 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.98 | 43.26 | 43.71 | 7,905,547 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,825 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.30 | 43.56 | 11,670,314 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.54 | 43.70 | 14,345,155 | -1.61(-3.55%) |
Feb 03, 2015 | 44.32 | 45.73 | 43.89 | 45.31 | 26,991,228 | +0.36(+0.80%) |