Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.65 | 50.77 | 50.40 | 50.46 | 36,543,444 | -0.54(-1.06%) |
Apr 29, 2015 | 51.06 | 51.23 | 50.80 | 51.00 | 25,655,540 | -0.45(-0.87%) |
Apr 28, 2015 | 51.26 | 51.46 | 51.10 | 51.45 | 18,147,816 | +0.06(+0.12%) |
Apr 27, 2015 | 51.42 | 51.64 | 51.34 | 51.39 | 24,146,510 | +0.25(+0.49%) |
Apr 24, 2015 | 51.04 | 51.22 | 50.83 | 51.14 | 14,617,002 | +0.30(+0.58%) |
Apr 23, 2015 | 50.37 | 50.92 | 50.34 | 50.84 | 16,133,174 | +0.19(+0.37%) |
Apr 22, 2015 | 50.57 | 50.67 | 50.32 | 50.65 | 11,566,883 | +0.10(+0.20%) |
Apr 21, 2015 | 50.11 | 50.68 | 50.45 | 50.55 | 14,098,296 | +0.45(+0.89%) |
Apr 20, 2015 | 50.08 | 50.25 | 50.05 | 50.11 | 16,550,623 | +0.05(+0.11%) |
Apr 17, 2015 | 50.03 | 50.11 | 49.84 | 50.05 | 24,785,196 | -0.64(-1.26%) |
Apr 16, 2015 | 50.61 | 50.83 | 50.39 | 50.69 | 23,013,828 | +0.14(+0.27%) |
Apr 15, 2015 | 50.46 | 50.64 | 50.25 | 50.55 | 17,411,512 | +0.23(+0.45%) |
Apr 14, 2015 | 50.26 | 50.36 | 50.17 | 50.33 | 18,359,506 | +0.37(+0.74%) |
Apr 13, 2015 | 50.05 | 50.17 | 49.86 | 49.95 | 19,834,162 | -0.32(-0.63%) |
Apr 10, 2015 | 50.07 | 50.28 | 50.02 | 50.27 | 16,693,448 | +0.10(+0.20%) |
Apr 09, 2015 | 50.15 | 50.18 | 49.93 | 50.17 | 23,382,726 | +0.07(+0.14%) |
Apr 08, 2015 | 50.38 | 50.40 | 49.89 | 50.11 | 21,283,376 | +0.21(+0.43%) |
Apr 07, 2015 | 50.04 | 50.26 | 49.87 | 49.89 | 18,113,106 | -0.07(-0.14%) |
Apr 06, 2015 | 49.76 | 50.19 | 49.63 | 49.96 | 21,489,380 | +0.50(+1.01%) |
Apr 02, 2015 | 49.32 | 49.46 | 49.46 | 49.46 | 20,557,076 | +0.42(+0.87%) |
Apr 01, 2015 | 49.06 | 49.06 | 48.69 | 49.04 | 40,735,360 | +0.35(+0.72%) |
Mar 31, 2015 | 48.66 | 48.97 | 48.61 | 48.69 | 36,531,184 | -0.77(-1.55%) |
Mar 30, 2015 | 49.42 | 49.57 | 49.40 | 49.45 | 36,218,828 | +0.03(+0.06%) |
Mar 27, 2015 | 49.30 | 49.47 | 49.18 | 49.42 | 21,874,420 | +0.13(+0.26%) |
Mar 26, 2015 | 49.30 | 49.41 | 48.97 | 49.29 | 32,085,590 | -0.43(-0.87%) |
Mar 25, 2015 | 50.14 | 50.22 | 49.70 | 49.73 | 23,531,042 | -0.24(-0.47%) |
Mar 24, 2015 | 50.16 | 50.23 | 49.96 | 49.96 | 23,773,178 | -0.11(-0.21%) |
Mar 23, 2015 | 49.98 | 50.17 | 49.86 | 50.07 | 18,397,568 | +0.25(+0.50%) |
Mar 20, 2015 | 49.56 | 50.00 | 49.40 | 49.82 | 37,944,188 | +1.08(+2.21%) |
Mar 19, 2015 | 48.74 | 48.87 | 48.61 | 48.74 | 26,564,420 | -0.58(-1.17%) |
Mar 18, 2015 | 48.28 | 49.39 | 48.26 | 49.32 | 37,287,096 | +1.03(+2.14%) |
Mar 17, 2015 | 48.16 | 48.35 | 48.03 | 48.29 | 21,448,122 | -0.12(-0.25%) |
Mar 16, 2015 | 48.20 | 48.48 | 48.18 | 48.41 | 20,862,134 | +0.54(+1.13%) |
Mar 13, 2015 | 47.76 | 47.91 | 47.56 | 47.87 | 21,453,378 | -0.28(-0.58%) |
Mar 12, 2015 | 48.10 | 48.16 | 47.90 | 48.15 | 21,565,350 | +0.59(+1.24%) |
Mar 11, 2015 | 47.52 | 47.66 | 47.34 | 47.56 | 26,239,228 | +0.12(+0.26%) |
Mar 10, 2015 | 47.69 | 47.78 | 47.41 | 47.44 | 27,651,568 | -1.05(-2.17%) |
Mar 09, 2015 | 48.39 | 48.55 | 48.33 | 48.49 | 15,695,991 | +0.08(+0.16%) |
Mar 06, 2015 | 48.70 | 48.80 | 48.37 | 48.41 | 31,685,294 | -0.67(-1.36%) |
Mar 05, 2015 | 49.12 | 49.23 | 48.99 | 49.08 | 20,482,884 | +0.11(+0.23%) |
Mar 04, 2015 | 48.89 | 49.01 | 48.63 | 48.97 | 20,593,814 | -0.20(-0.40%) |
Mar 03, 2015 | 49.29 | 49.36 | 49.06 | 49.17 | 16,559,807 | -0.30(-0.61%) |
Mar 02, 2015 | 49.38 | 49.48 | 49.29 | 49.47 | 28,070,490 | +0.08(+0.15%) |
Feb 27, 2015 | 49.42 | 49.58 | 49.34 | 49.39 | 30,262,410 | +0.02(+0.05%) |
Feb 26, 2015 | 49.39 | 49.50 | 49.26 | 49.37 | 16,858,484 | -0.14(-0.28%) |
Feb 25, 2015 | 49.39 | 49.57 | 49.33 | 49.51 | 13,476,225 | +0.04(+0.08%) |
Feb 24, 2015 | 49.15 | 49.54 | 49.06 | 49.47 | 21,580,094 | +0.30(+0.62%) |
Feb 23, 2015 | 49.07 | 49.25 | 49.04 | 49.17 | 17,689,092 | -0.17(-0.35%) |
Feb 20, 2015 | 48.74 | 49.52 | 48.66 | 49.34 | 45,680,024 | +0.46(+0.93%) |
Feb 19, 2015 | 48.82 | 49.07 | 48.79 | 48.88 | 22,525,912 | +0.06(+0.12%) |
Feb 18, 2015 | 48.68 | 48.97 | 48.59 | 48.82 | 22,113,078 | +0.29(+0.59%) |
Feb 17, 2015 | 48.33 | 48.63 | 48.21 | 48.54 | 18,004,270 | +0.11(+0.24%) |
Feb 13, 2015 | 48.30 | 48.42 | 48.42 | 48.42 | 23,617,334 | +0.32(+0.66%) |
Feb 12, 2015 | 47.69 | 48.11 | 47.69 | 48.10 | 21,964,016 | +0.74(+1.55%) |
Feb 11, 2015 | 47.31 | 47.47 | 47.13 | 47.37 | 21,622,266 | -0.26(-0.54%) |
Feb 10, 2015 | 47.49 | 47.66 | 47.28 | 47.63 | 18,850,712 | +0.43(+0.92%) |
Feb 09, 2015 | 47.03 | 47.33 | 47.03 | 47.19 | 21,009,538 | -0.23(-0.48%) |
Feb 06, 2015 | 47.56 | 47.72 | 47.28 | 47.42 | 24,422,694 | -0.60(-1.25%) |
Feb 05, 2015 | 47.68 | 48.03 | 47.61 | 48.02 | 31,544,240 | +0.65(+1.38%) |
Feb 04, 2015 | 47.51 | 47.76 | 47.33 | 47.37 | 23,004,502 | -0.39(-0.83%) |
Feb 03, 2015 | 47.30 | 47.85 | 47.28 | 47.76 | 36,481,384 | +0.75(+1.60%) |