Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.54 | 51.67 | 51.30 | 51.36 | 35,907,032 | -0.55(-1.06%) |
Apr 29, 2015 | 51.97 | 52.13 | 51.70 | 51.91 | 25,208,740 | -0.46(-0.87%) |
Apr 28, 2015 | 52.17 | 52.37 | 52.01 | 52.36 | 17,831,766 | +0.06(+0.12%) |
Apr 27, 2015 | 52.33 | 52.55 | 52.25 | 52.30 | 23,725,992 | +0.25(+0.49%) |
Apr 24, 2015 | 51.94 | 52.13 | 51.73 | 52.04 | 14,362,442 | +0.30(+0.58%) |
Apr 23, 2015 | 51.26 | 51.82 | 51.23 | 51.74 | 15,852,210 | +0.19(+0.37%) |
Apr 22, 2015 | 51.47 | 51.57 | 51.21 | 51.55 | 11,365,443 | +0.10(+0.20%) |
Apr 21, 2015 | 50.99 | 51.57 | 51.34 | 51.45 | 13,852,770 | +0.46(+0.89%) |
Apr 20, 2015 | 50.97 | 51.14 | 50.93 | 50.99 | 16,262,389 | +0.05(+0.11%) |
Apr 17, 2015 | 50.92 | 50.99 | 50.72 | 50.94 | 24,353,556 | -0.65(-1.26%) |
Apr 16, 2015 | 51.50 | 51.74 | 51.28 | 51.59 | 22,613,036 | +0.14(+0.27%) |
Apr 15, 2015 | 51.36 | 51.53 | 51.14 | 51.45 | 17,108,286 | +0.23(+0.45%) |
Apr 14, 2015 | 51.15 | 51.25 | 51.06 | 51.22 | 18,039,770 | +0.38(+0.74%) |
Apr 13, 2015 | 50.93 | 51.06 | 50.75 | 50.84 | 19,488,744 | -0.32(-0.63%) |
Apr 10, 2015 | 50.96 | 51.17 | 50.91 | 51.16 | 16,402,727 | +0.10(+0.20%) |
Apr 09, 2015 | 51.04 | 51.07 | 50.82 | 51.06 | 22,975,508 | +0.07(+0.14%) |
Apr 08, 2015 | 51.27 | 51.30 | 50.77 | 50.99 | 20,912,720 | +0.22(+0.43%) |
Apr 07, 2015 | 50.92 | 51.15 | 50.76 | 50.78 | 17,797,662 | -0.07(-0.14%) |
Apr 06, 2015 | 50.65 | 51.08 | 50.51 | 50.85 | 21,115,136 | +0.51(+1.01%) |
Apr 02, 2015 | 50.20 | 50.34 | 50.34 | 50.34 | 20,199,068 | +0.43(+0.87%) |
Apr 01, 2015 | 49.93 | 49.93 | 49.55 | 49.91 | 40,025,940 | +0.36(+0.72%) |
Mar 31, 2015 | 49.53 | 49.84 | 49.47 | 49.55 | 35,894,984 | -0.78(-1.55%) |
Mar 30, 2015 | 50.29 | 50.45 | 50.28 | 50.33 | 35,588,068 | +0.03(+0.06%) |
Mar 27, 2015 | 50.18 | 50.35 | 50.05 | 50.30 | 21,493,472 | +0.13(+0.26%) |
Mar 26, 2015 | 50.18 | 50.28 | 49.84 | 50.17 | 31,526,810 | -0.44(-0.87%) |
Mar 25, 2015 | 51.03 | 51.11 | 50.58 | 50.61 | 23,121,242 | -0.24(-0.47%) |
Mar 24, 2015 | 51.05 | 51.12 | 50.85 | 50.85 | 23,359,160 | -0.11(-0.21%) |
Mar 23, 2015 | 50.87 | 51.06 | 50.75 | 50.96 | 18,077,168 | +0.25(+0.50%) |
Mar 20, 2015 | 50.44 | 50.89 | 50.28 | 50.70 | 37,283,376 | +1.10(+2.21%) |
Mar 19, 2015 | 49.60 | 49.74 | 49.47 | 49.60 | 26,101,792 | -0.59(-1.17%) |
Mar 18, 2015 | 49.13 | 50.27 | 49.12 | 50.19 | 36,637,728 | +1.05(+2.14%) |
Mar 17, 2015 | 49.02 | 49.21 | 48.88 | 49.14 | 21,074,596 | -0.12(-0.25%) |
Mar 16, 2015 | 49.06 | 49.34 | 49.03 | 49.26 | 20,498,814 | +0.55(+1.13%) |
Mar 13, 2015 | 48.61 | 48.76 | 48.41 | 48.72 | 21,079,760 | -0.29(-0.58%) |
Mar 12, 2015 | 48.96 | 49.02 | 48.75 | 49.00 | 21,189,784 | +0.60(+1.24%) |
Mar 11, 2015 | 48.36 | 48.50 | 48.18 | 48.40 | 25,782,264 | +0.12(+0.26%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.25 | 48.28 | 27,170,008 | -1.07(-2.18%) |
Mar 09, 2015 | 49.25 | 49.41 | 49.19 | 49.35 | 15,422,641 | +0.08(+0.16%) |
Mar 06, 2015 | 49.56 | 49.67 | 49.23 | 49.27 | 31,133,486 | -0.68(-1.36%) |
Mar 05, 2015 | 49.99 | 50.11 | 49.86 | 49.95 | 20,126,168 | +0.12(+0.23%) |
Mar 04, 2015 | 49.76 | 49.87 | 49.50 | 49.84 | 20,235,168 | -0.20(-0.40%) |
Mar 03, 2015 | 50.16 | 50.23 | 49.93 | 50.04 | 16,271,413 | -0.31(-0.61%) |
Mar 02, 2015 | 50.25 | 50.36 | 50.17 | 50.35 | 27,581,634 | +0.08(+0.15%) |
Feb 27, 2015 | 50.29 | 50.46 | 50.21 | 50.27 | 29,735,382 | +0.02(+0.05%) |
Feb 26, 2015 | 50.27 | 50.38 | 50.14 | 50.25 | 16,564,888 | -0.14(-0.28%) |
Feb 25, 2015 | 50.27 | 50.45 | 50.21 | 50.38 | 13,241,532 | +0.04(+0.08%) |
Feb 24, 2015 | 50.02 | 50.42 | 49.93 | 50.35 | 21,204,272 | +0.31(+0.62%) |
Feb 23, 2015 | 49.94 | 50.12 | 49.91 | 50.04 | 17,381,032 | -0.18(-0.35%) |
Feb 20, 2015 | 49.60 | 50.40 | 49.52 | 50.21 | 44,884,492 | +0.46(+0.93%) |
Feb 19, 2015 | 49.69 | 49.94 | 49.66 | 49.75 | 22,133,616 | +0.06(+0.12%) |
Feb 18, 2015 | 49.54 | 49.84 | 49.45 | 49.69 | 21,727,972 | +0.29(+0.59%) |
Feb 17, 2015 | 49.19 | 49.50 | 49.06 | 49.40 | 17,690,720 | +0.12(+0.23%) |
Feb 13, 2015 | 49.16 | 49.28 | 49.28 | 49.28 | 23,206,032 | +0.32(+0.66%) |
Feb 12, 2015 | 48.54 | 48.96 | 48.54 | 48.96 | 21,581,506 | +0.75(+1.55%) |
Feb 11, 2015 | 48.15 | 48.31 | 47.97 | 48.21 | 21,245,708 | -0.26(-0.54%) |
Feb 10, 2015 | 48.33 | 48.51 | 48.11 | 48.47 | 18,522,420 | +0.44(+0.92%) |
Feb 09, 2015 | 47.87 | 48.17 | 47.87 | 48.03 | 20,643,652 | -0.23(-0.48%) |
Feb 06, 2015 | 48.41 | 48.57 | 48.12 | 48.26 | 23,997,366 | -0.61(-1.25%) |
Feb 05, 2015 | 48.52 | 48.88 | 48.46 | 48.87 | 30,994,888 | +0.66(+1.38%) |
Feb 04, 2015 | 48.35 | 48.60 | 48.17 | 48.21 | 22,603,872 | -0.40(-0.83%) |
Feb 03, 2015 | 48.14 | 48.69 | 48.12 | 48.61 | 35,846,048 | +0.76(+1.60%) |