Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.16 | 47.57 | 46.97 | 47.14 | 5,713,143 | -0.28(-0.58%) |
Apr 29, 2015 | 47.57 | 47.71 | 46.97 | 47.41 | 4,462,843 | -0.50(-1.04%) |
Apr 28, 2015 | 47.74 | 47.95 | 47.54 | 47.91 | 4,125,148 | +0.22(+0.46%) |
Apr 27, 2015 | 47.53 | 47.81 | 47.36 | 47.69 | 4,813,440 | +0.21(+0.45%) |
Apr 24, 2015 | 47.47 | 47.65 | 47.29 | 47.48 | 5,136,896 | -0.23(-0.48%) |
Apr 23, 2015 | 47.09 | 47.73 | 46.99 | 47.70 | 6,269,618 | +0.63(+1.35%) |
Apr 22, 2015 | 47.21 | 47.78 | 46.75 | 47.07 | 11,780,309 | -1.11(-2.31%) |
Apr 21, 2015 | 48.47 | 48.66 | 48.16 | 48.18 | 5,514,922 | -0.19(-0.39%) |
Apr 20, 2015 | 48.15 | 48.53 | 47.98 | 48.37 | 3,857,161 | +0.33(+0.69%) |
Apr 17, 2015 | 47.92 | 48.19 | 47.68 | 48.04 | 4,917,706 | -0.28(-0.57%) |
Apr 16, 2015 | 47.84 | 48.36 | 47.74 | 48.31 | 3,096,365 | +0.38(+0.80%) |
Apr 15, 2015 | 48.70 | 48.70 | 47.92 | 47.93 | 4,240,409 | +0.42(+0.89%) |
Apr 14, 2015 | 47.19 | 47.66 | 47.03 | 47.51 | 2,834,344 | +0.45(+0.95%) |
Apr 13, 2015 | 47.09 | 47.38 | 47.06 | 47.06 | 2,609,513 | -0.07(-0.14%) |
Apr 10, 2015 | 46.75 | 47.18 | 46.67 | 47.13 | 3,478,031 | +0.42(+0.91%) |
Apr 09, 2015 | 46.48 | 46.90 | 46.25 | 46.70 | 3,549,829 | -0.03(-0.07%) |
Apr 08, 2015 | 46.66 | 47.16 | 46.53 | 46.74 | 3,483,923 | +0.24(+0.52%) |
Apr 07, 2015 | 47.15 | 47.18 | 46.49 | 46.49 | 3,710,678 | -0.50(-1.07%) |
Apr 06, 2015 | 46.75 | 47.35 | 46.50 | 47.00 | 3,372,585 | -0.33(-0.69%) |
Apr 02, 2015 | 46.86 | 47.32 | 47.32 | 47.32 | 3,784,028 | +0.46(+0.99%) |
Apr 01, 2015 | 45.69 | 46.94 | 45.67 | 46.86 | 5,245,424 | +1.04(+2.27%) |
Mar 31, 2015 | 46.02 | 46.21 | 45.57 | 45.82 | 5,212,697 | -0.36(-0.77%) |
Mar 30, 2015 | 46.15 | 46.53 | 46.15 | 46.18 | 2,920,930 | +0.18(+0.39%) |
Mar 27, 2015 | 46.29 | 46.50 | 45.96 | 46.00 | 3,796,514 | -0.19(-0.40%) |
Mar 26, 2015 | 46.20 | 46.54 | 46.01 | 46.18 | 4,489,973 | -0.28(-0.59%) |
Mar 25, 2015 | 47.11 | 47.25 | 46.44 | 46.46 | 3,967,586 | -0.51(-1.09%) |
Mar 24, 2015 | 47.73 | 47.78 | 46.94 | 46.97 | 5,456,912 | -0.91(-1.90%) |
Mar 23, 2015 | 48.40 | 48.70 | 47.88 | 47.88 | 3,075,176 | -0.42(-0.88%) |
Mar 20, 2015 | 47.79 | 48.48 | 47.66 | 48.31 | 4,930,239 | +0.67(+1.40%) |
Mar 19, 2015 | 47.78 | 48.01 | 47.51 | 47.64 | 3,015,545 | -0.29(-0.61%) |
Mar 18, 2015 | 47.82 | 48.05 | 47.17 | 47.93 | 5,049,313 | +0.03(+0.07%) |
Mar 17, 2015 | 48.18 | 48.26 | 47.79 | 47.90 | 3,695,508 | -0.48(-0.99%) |
Mar 16, 2015 | 48.36 | 48.52 | 48.02 | 48.38 | 3,493,728 | +0.13(+0.27%) |
Mar 13, 2015 | 48.70 | 48.86 | 47.75 | 48.25 | 3,873,354 | -0.44(-0.90%) |
Mar 12, 2015 | 48.17 | 48.92 | 47.99 | 48.69 | 6,521,722 | +1.65(+3.51%) |
Mar 11, 2015 | 47.15 | 47.29 | 46.97 | 47.04 | 4,422,037 | +0.07(+0.16%) |
Mar 10, 2015 | 47.42 | 47.60 | 46.96 | 46.96 | 4,489,698 | -1.01(-2.10%) |
Mar 09, 2015 | 47.88 | 48.05 | 47.52 | 47.97 | 4,521,608 | +0.08(+0.17%) |
Mar 06, 2015 | 48.05 | 48.87 | 47.79 | 47.89 | 5,461,991 | -0.16(-0.34%) |
Mar 05, 2015 | 48.18 | 48.38 | 47.93 | 48.05 | 3,337,828 | -0.17(-0.35%) |
Mar 04, 2015 | 48.62 | 48.75 | 48.00 | 48.23 | 4,246,672 | -0.52(-1.07%) |
Mar 03, 2015 | 48.87 | 48.99 | 48.36 | 48.75 | 4,439,140 | -0.25(-0.51%) |
Mar 02, 2015 | 49.58 | 49.79 | 48.79 | 49.00 | 5,525,636 | -0.59(-1.18%) |
Feb 27, 2015 | 49.79 | 50.01 | 49.53 | 49.58 | 3,946,822 | -0.23(-0.46%) |
Feb 26, 2015 | 49.64 | 49.91 | 49.57 | 49.81 | 4,501,452 | +0.11(+0.21%) |
Feb 25, 2015 | 49.43 | 49.76 | 49.12 | 49.70 | 3,948,020 | +0.30(+0.61%) |
Feb 24, 2015 | 49.22 | 49.57 | 49.12 | 49.40 | 3,757,076 | +0.11(+0.21%) |
Feb 23, 2015 | 49.24 | 49.32 | 48.82 | 49.30 | 4,246,320 | +0.07(+0.15%) |
Feb 20, 2015 | 48.35 | 49.26 | 48.28 | 49.23 | 5,606,524 | +0.72(+1.49%) |
Feb 19, 2015 | 48.17 | 48.79 | 48.05 | 48.50 | 3,703,908 | +0.32(+0.66%) |
Feb 18, 2015 | 47.96 | 48.38 | 47.63 | 48.18 | 4,767,024 | +0.28(+0.59%) |
Feb 17, 2015 | 48.36 | 48.56 | 47.63 | 47.90 | 6,978,948 | -0.80(-1.64%) |
Feb 13, 2015 | 48.27 | 48.70 | 48.70 | 48.70 | 6,396,986 | +0.37(+0.77%) |
Feb 12, 2015 | 47.65 | 48.36 | 47.31 | 48.32 | 5,990,761 | +0.76(+1.59%) |
Feb 11, 2015 | 47.58 | 47.83 | 47.34 | 47.57 | 5,704,706 | -0.21(-0.44%) |
Feb 10, 2015 | 48.13 | 48.18 | 47.34 | 47.78 | 4,165,329 | +0.05(+0.10%) |
Feb 09, 2015 | 47.25 | 47.86 | 47.01 | 47.73 | 5,015,547 | +0.12(+0.26%) |
Feb 06, 2015 | 47.05 | 48.31 | 46.97 | 47.61 | 8,637,081 | +0.85(+1.83%) |
Feb 05, 2015 | 46.29 | 46.94 | 46.25 | 46.75 | 7,466,785 | +0.60(+1.30%) |
Feb 04, 2015 | 45.54 | 46.50 | 45.53 | 46.15 | 7,788,154 | +0.32(+0.69%) |
Feb 03, 2015 | 44.98 | 45.86 | 44.90 | 45.83 | 8,119,115 | +1.06(+2.36%) |