Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.53 | 51.66 | 51.28 | 51.34 | 35,916,564 | -0.55(-1.06%) |
Apr 29, 2015 | 51.95 | 52.12 | 51.69 | 51.89 | 25,215,432 | -0.46(-0.87%) |
Apr 28, 2015 | 52.15 | 52.36 | 51.99 | 52.35 | 17,836,500 | +0.06(+0.12%) |
Apr 27, 2015 | 52.32 | 52.54 | 52.23 | 52.29 | 23,732,290 | +0.25(+0.49%) |
Apr 24, 2015 | 51.93 | 52.12 | 51.71 | 52.03 | 14,366,255 | +0.30(+0.58%) |
Apr 23, 2015 | 51.25 | 51.81 | 51.22 | 51.73 | 15,856,418 | +0.19(+0.37%) |
Apr 22, 2015 | 51.45 | 51.55 | 51.20 | 51.54 | 11,368,460 | +0.10(+0.20%) |
Apr 21, 2015 | 50.98 | 51.56 | 51.33 | 51.44 | 13,856,447 | +0.46(+0.89%) |
Apr 20, 2015 | 50.96 | 51.13 | 50.92 | 50.98 | 16,266,706 | +0.05(+0.11%) |
Apr 17, 2015 | 50.90 | 50.98 | 50.71 | 50.93 | 24,360,020 | -0.65(-1.26%) |
Apr 16, 2015 | 51.49 | 51.72 | 51.27 | 51.58 | 22,619,038 | +0.14(+0.27%) |
Apr 15, 2015 | 51.34 | 51.52 | 51.12 | 51.44 | 17,112,828 | +0.23(+0.45%) |
Apr 14, 2015 | 51.14 | 51.24 | 51.05 | 51.20 | 18,044,560 | +0.38(+0.74%) |
Apr 13, 2015 | 50.92 | 51.04 | 50.73 | 50.83 | 19,493,918 | -0.32(-0.63%) |
Apr 10, 2015 | 50.94 | 51.16 | 50.89 | 51.15 | 16,407,081 | +0.10(+0.20%) |
Apr 09, 2015 | 51.03 | 51.06 | 50.80 | 51.05 | 22,981,608 | +0.07(+0.14%) |
Apr 08, 2015 | 51.26 | 51.28 | 50.76 | 50.98 | 20,918,272 | +0.22(+0.43%) |
Apr 07, 2015 | 50.91 | 51.14 | 50.74 | 50.76 | 17,802,386 | -0.07(-0.14%) |
Apr 06, 2015 | 50.63 | 51.07 | 50.49 | 50.83 | 21,120,740 | +0.51(+1.01%) |
Apr 02, 2015 | 50.19 | 50.32 | 50.32 | 50.32 | 20,204,430 | +0.43(+0.87%) |
Apr 01, 2015 | 49.92 | 49.92 | 49.54 | 49.89 | 40,036,564 | +0.36(+0.72%) |
Mar 31, 2015 | 49.51 | 49.82 | 49.46 | 49.54 | 35,904,512 | -0.78(-1.55%) |
Mar 30, 2015 | 50.28 | 50.43 | 50.26 | 50.32 | 35,597,512 | +0.03(+0.06%) |
Mar 27, 2015 | 50.16 | 50.34 | 50.04 | 50.29 | 21,499,176 | +0.13(+0.26%) |
Mar 26, 2015 | 50.16 | 50.27 | 49.82 | 50.15 | 31,535,178 | -0.44(-0.87%) |
Mar 25, 2015 | 51.02 | 51.10 | 50.56 | 50.59 | 23,127,380 | -0.24(-0.47%) |
Mar 24, 2015 | 51.03 | 51.11 | 50.83 | 50.83 | 23,365,362 | -0.11(-0.21%) |
Mar 23, 2015 | 50.86 | 51.05 | 50.73 | 50.94 | 18,081,968 | +0.25(+0.50%) |
Mar 20, 2015 | 50.42 | 50.87 | 50.26 | 50.69 | 37,293,276 | +1.10(+2.21%) |
Mar 19, 2015 | 49.59 | 49.72 | 49.46 | 49.59 | 26,108,722 | -0.59(-1.17%) |
Mar 18, 2015 | 49.12 | 50.26 | 49.10 | 50.18 | 36,647,452 | +1.05(+2.14%) |
Mar 17, 2015 | 49.00 | 49.20 | 48.87 | 49.13 | 21,080,190 | -0.12(-0.25%) |
Mar 16, 2015 | 49.04 | 49.33 | 49.02 | 49.25 | 20,504,256 | +0.55(+1.13%) |
Mar 13, 2015 | 48.60 | 48.74 | 48.39 | 48.70 | 21,085,356 | -0.29(-0.58%) |
Mar 12, 2015 | 48.94 | 49.00 | 48.73 | 48.99 | 21,195,408 | +0.60(+1.24%) |
Mar 11, 2015 | 48.35 | 48.49 | 48.16 | 48.39 | 25,789,108 | +0.12(+0.26%) |
Mar 10, 2015 | 48.53 | 48.61 | 48.24 | 48.26 | 27,177,220 | -1.07(-2.18%) |
Mar 09, 2015 | 49.24 | 49.40 | 49.18 | 49.34 | 15,426,735 | +0.08(+0.16%) |
Mar 06, 2015 | 49.55 | 49.65 | 49.21 | 49.26 | 31,141,750 | -0.68(-1.36%) |
Mar 05, 2015 | 49.98 | 50.09 | 49.84 | 49.94 | 20,131,512 | +0.12(+0.23%) |
Mar 04, 2015 | 49.75 | 49.86 | 49.48 | 49.82 | 20,240,538 | -0.20(-0.40%) |
Mar 03, 2015 | 50.15 | 50.22 | 49.92 | 50.02 | 16,275,732 | -0.31(-0.61%) |
Mar 02, 2015 | 50.24 | 50.35 | 50.15 | 50.33 | 27,588,956 | +0.08(+0.15%) |
Feb 27, 2015 | 50.28 | 50.45 | 50.20 | 50.26 | 29,743,276 | +0.02(+0.05%) |
Feb 26, 2015 | 50.26 | 50.36 | 50.12 | 50.23 | 16,569,285 | -0.14(-0.28%) |
Feb 25, 2015 | 50.26 | 50.43 | 50.19 | 50.37 | 13,245,047 | +0.04(+0.08%) |
Feb 24, 2015 | 50.01 | 50.40 | 49.92 | 50.33 | 21,209,900 | +0.31(+0.62%) |
Feb 23, 2015 | 49.93 | 50.11 | 49.89 | 50.02 | 17,385,646 | -0.18(-0.35%) |
Feb 20, 2015 | 49.59 | 50.39 | 49.51 | 50.20 | 44,896,408 | +0.46(+0.93%) |
Feb 19, 2015 | 49.68 | 49.92 | 49.65 | 49.74 | 22,139,492 | +0.06(+0.12%) |
Feb 18, 2015 | 49.53 | 49.82 | 49.44 | 49.68 | 21,733,740 | +0.29(+0.59%) |
Feb 17, 2015 | 49.17 | 49.48 | 49.05 | 49.38 | 17,695,416 | +0.12(+0.24%) |
Feb 13, 2015 | 49.14 | 49.27 | 49.27 | 49.27 | 23,212,192 | +0.32(+0.66%) |
Feb 12, 2015 | 48.53 | 48.95 | 48.53 | 48.94 | 21,587,234 | +0.75(+1.55%) |
Feb 11, 2015 | 48.14 | 48.29 | 47.95 | 48.19 | 21,251,348 | -0.26(-0.54%) |
Feb 10, 2015 | 48.32 | 48.50 | 48.10 | 48.46 | 18,527,338 | +0.44(+0.92%) |
Feb 09, 2015 | 47.85 | 48.16 | 47.85 | 48.02 | 20,649,132 | -0.23(-0.48%) |
Feb 06, 2015 | 48.39 | 48.56 | 48.11 | 48.25 | 24,003,736 | -0.61(-1.25%) |
Feb 05, 2015 | 48.51 | 48.87 | 48.44 | 48.86 | 31,003,116 | +0.66(+1.38%) |
Feb 04, 2015 | 48.34 | 48.59 | 48.16 | 48.19 | 22,609,872 | -0.40(-0.83%) |
Feb 03, 2015 | 48.12 | 48.68 | 48.11 | 48.60 | 35,855,564 | +0.76(+1.60%) |