Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.73 | 45.08 | 44.46 | 44.74 | 9,173,880 | -0.29(-0.64%) |
Apr 29, 2015 | 45.00 | 45.22 | 44.79 | 45.02 | 12,839,774 | -0.12(-0.26%) |
Apr 28, 2015 | 45.00 | 45.45 | 44.99 | 45.14 | 11,090,479 | -0.16(-0.35%) |
Apr 27, 2015 | 45.23 | 45.58 | 45.14 | 45.30 | 9,781,898 | +0.01(+0.02%) |
Apr 24, 2015 | 45.38 | 45.44 | 45.18 | 45.30 | 7,415,998 | +0.19(+0.42%) |
Apr 23, 2015 | 44.92 | 45.14 | 44.70 | 45.10 | 12,189,820 | +0.14(+0.30%) |
Apr 22, 2015 | 45.18 | 45.22 | 44.67 | 44.97 | 12,990,738 | -0.05(-0.11%) |
Apr 21, 2015 | 45.77 | 45.84 | 44.90 | 45.02 | 10,277,069 | -0.69(-1.51%) |
Apr 20, 2015 | 45.95 | 46.03 | 45.61 | 45.71 | 5,939,024 | +0.06(+0.14%) |
Apr 17, 2015 | 45.90 | 46.19 | 45.35 | 45.65 | 9,541,867 | -0.58(-1.26%) |
Apr 16, 2015 | 46.38 | 46.68 | 46.20 | 46.23 | 9,211,892 | -0.09(-0.19%) |
Apr 15, 2015 | 45.90 | 46.57 | 45.75 | 46.31 | 9,172,054 | +0.61(+1.34%) |
Apr 14, 2015 | 45.56 | 45.91 | 45.22 | 45.70 | 8,185,323 | +0.03(+0.07%) |
Apr 13, 2015 | 45.05 | 45.93 | 44.80 | 45.67 | 11,076,586 | +0.69(+1.54%) |
Apr 10, 2015 | 44.65 | 45.06 | 44.61 | 44.98 | 6,282,335 | +0.24(+0.53%) |
Apr 09, 2015 | 44.03 | 44.88 | 43.99 | 44.74 | 8,360,643 | +0.67(+1.51%) |
Apr 08, 2015 | 43.67 | 44.30 | 43.64 | 44.07 | 7,344,877 | +0.37(+0.85%) |
Apr 07, 2015 | 43.93 | 44.20 | 43.67 | 43.70 | 6,111,420 | -0.35(-0.79%) |
Apr 06, 2015 | 43.32 | 44.16 | 43.23 | 44.05 | 5,837,151 | +0.22(+0.51%) |
Apr 02, 2015 | 43.44 | 43.82 | 43.82 | 43.82 | 6,737,227 | +0.26(+0.60%) |
Apr 01, 2015 | 43.40 | 43.72 | 43.10 | 43.56 | 9,035,271 | +0.02(+0.04%) |
Mar 31, 2015 | 43.24 | 43.80 | 43.08 | 43.55 | 9,340,994 | +0.09(+0.20%) |
Mar 30, 2015 | 43.12 | 43.55 | 42.94 | 43.46 | 7,260,217 | +0.52(+1.20%) |
Mar 27, 2015 | 43.32 | 43.32 | 42.86 | 42.94 | 8,120,878 | -0.11(-0.26%) |
Mar 26, 2015 | 43.22 | 43.36 | 43.02 | 43.05 | 11,178,264 | -0.28(-0.64%) |
Mar 25, 2015 | 43.98 | 44.01 | 43.33 | 43.33 | 8,760,276 | -0.68(-1.54%) |
Mar 24, 2015 | 44.16 | 44.44 | 44.01 | 44.01 | 6,723,539 | -0.37(-0.82%) |
Mar 23, 2015 | 44.50 | 44.91 | 44.37 | 44.37 | 7,283,085 | -0.09(-0.20%) |
Mar 20, 2015 | 44.36 | 44.67 | 44.27 | 44.46 | 14,670,992 | +0.23(+0.52%) |
Mar 19, 2015 | 44.63 | 44.83 | 44.00 | 44.23 | 7,764,153 | -0.61(-1.36%) |
Mar 18, 2015 | 44.27 | 45.05 | 43.95 | 44.84 | 10,678,421 | +0.49(+1.11%) |
Mar 17, 2015 | 44.09 | 44.58 | 43.84 | 44.35 | 7,141,721 | -0.10(-0.23%) |
Mar 16, 2015 | 44.21 | 44.59 | 44.11 | 44.45 | 7,452,160 | +0.50(+1.14%) |
Mar 13, 2015 | 44.13 | 44.19 | 43.56 | 43.95 | 8,187,412 | -0.24(-0.54%) |
Mar 12, 2015 | 43.70 | 44.24 | 43.63 | 44.19 | 7,407,251 | +0.70(+1.61%) |
Mar 11, 2015 | 43.24 | 43.75 | 43.18 | 43.49 | 8,363,007 | +0.24(+0.55%) |
Mar 10, 2015 | 44.06 | 44.06 | 43.25 | 43.25 | 18,261,078 | -1.24(-2.80%) |
Mar 09, 2015 | 44.30 | 44.58 | 44.11 | 44.50 | 15,309,348 | +0.09(+0.20%) |
Mar 06, 2015 | 44.21 | 44.76 | 44.08 | 44.41 | 14,476,289 | +0.31(+0.70%) |
Mar 05, 2015 | 44.06 | 44.15 | 43.77 | 44.10 | 7,080,427 | +0.18(+0.42%) |
Mar 04, 2015 | 43.85 | 44.02 | 43.59 | 43.92 | 7,638,565 | -0.16(-0.36%) |
Mar 03, 2015 | 43.84 | 44.20 | 43.81 | 44.08 | 7,504,159 | -0.06(-0.13%) |
Mar 02, 2015 | 43.88 | 44.13 | 43.65 | 44.13 | 9,184,856 | +0.25(+0.58%) |
Feb 27, 2015 | 43.58 | 44.10 | 43.49 | 43.88 | 18,954,376 | +0.32(+0.73%) |
Feb 26, 2015 | 43.44 | 43.71 | 43.36 | 43.56 | 8,315,217 | +0.10(+0.24%) |
Feb 25, 2015 | 43.43 | 43.70 | 43.39 | 43.46 | 7,346,052 | -0.19(-0.44%) |
Feb 24, 2015 | 43.24 | 43.89 | 43.24 | 43.65 | 9,891,907 | +0.37(+0.86%) |
Feb 23, 2015 | 43.77 | 43.77 | 43.13 | 43.28 | 14,635,676 | -0.52(-1.18%) |
Feb 20, 2015 | 43.51 | 43.91 | 43.13 | 43.79 | 15,689,983 | +0.19(+0.44%) |
Feb 19, 2015 | 43.35 | 43.81 | 43.25 | 43.60 | 10,180,298 | +0.21(+0.49%) |
Feb 18, 2015 | 43.61 | 43.70 | 43.29 | 43.39 | 11,379,423 | -0.22(-0.51%) |
Feb 17, 2015 | 42.89 | 43.82 | 42.83 | 43.61 | 19,769,326 | +0.82(+1.91%) |
Feb 13, 2015 | 40.57 | 42.79 | 42.79 | 42.79 | 25,079,492 | +1.20(+2.88%) |
Feb 12, 2015 | 41.48 | 41.78 | 41.30 | 41.59 | 11,743,200 | +0.16(+0.38%) |
Feb 11, 2015 | 41.49 | 41.52 | 40.99 | 41.44 | 9,429,459 | -0.13(-0.31%) |
Feb 10, 2015 | 41.66 | 41.85 | 41.21 | 41.56 | 7,037,416 | +0.21(+0.52%) |
Feb 09, 2015 | 40.98 | 41.61 | 40.86 | 41.35 | 8,930,564 | +0.03(+0.08%) |
Feb 06, 2015 | 41.20 | 41.67 | 41.20 | 41.32 | 12,624,771 | +0.38(+0.93%) |
Feb 05, 2015 | 40.65 | 41.13 | 40.56 | 40.94 | 8,026,836 | +0.09(+0.21%) |
Feb 04, 2015 | 40.50 | 41.17 | 40.48 | 40.85 | 12,978,221 | +0.14(+0.35%) |
Feb 03, 2015 | 40.29 | 40.75 | 40.13 | 40.71 | 11,941,577 | +0.69(+1.72%) |