Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.80 | 47.80 | 47.13 | 47.42 | 2,418,023 | -0.57(-1.19%) |
Apr 29, 2015 | 47.84 | 48.14 | 47.76 | 47.99 | 1,798,031 | +0.02(+0.04%) |
Apr 28, 2015 | 47.53 | 47.98 | 47.35 | 47.97 | 1,834,127 | +0.42(+0.89%) |
Apr 27, 2015 | 47.46 | 47.66 | 47.36 | 47.55 | 1,726,916 | +0.33(+0.69%) |
Apr 24, 2015 | 47.43 | 47.47 | 46.99 | 47.22 | 1,236,708 | -0.03(-0.06%) |
Apr 23, 2015 | 46.57 | 47.43 | 46.43 | 47.25 | 2,648,199 | +0.59(+1.27%) |
Apr 22, 2015 | 46.69 | 46.75 | 46.16 | 46.66 | 2,052,827 | +0.04(+0.09%) |
Apr 21, 2015 | 46.93 | 46.95 | 46.43 | 46.61 | 1,762,952 | -0.33(-0.70%) |
Apr 20, 2015 | 46.75 | 47.11 | 46.69 | 46.94 | 1,636,224 | +0.29(+0.62%) |
Apr 17, 2015 | 47.01 | 47.13 | 46.38 | 46.65 | 2,332,217 | -0.45(-0.96%) |
Apr 16, 2015 | 46.68 | 47.27 | 46.52 | 47.10 | 3,231,473 | +0.46(+0.98%) |
Apr 15, 2015 | 45.33 | 46.77 | 45.31 | 46.65 | 3,818,975 | +1.19(+2.61%) |
Apr 14, 2015 | 45.33 | 45.62 | 45.30 | 45.46 | 2,870,347 | +0.49(+1.08%) |
Apr 13, 2015 | 44.70 | 44.99 | 44.60 | 44.97 | 1,696,876 | +0.27(+0.60%) |
Apr 10, 2015 | 44.48 | 44.73 | 44.36 | 44.70 | 1,869,081 | +0.32(+0.72%) |
Apr 09, 2015 | 44.18 | 44.51 | 44.12 | 44.38 | 2,234,851 | +0.21(+0.48%) |
Apr 08, 2015 | 44.25 | 44.60 | 43.99 | 44.17 | 2,108,069 | +0.21(+0.48%) |
Apr 07, 2015 | 43.69 | 44.26 | 43.64 | 43.96 | 1,650,999 | +0.32(+0.73%) |
Apr 06, 2015 | 43.36 | 44.08 | 43.27 | 43.64 | 2,453,256 | +0.45(+1.05%) |
Apr 02, 2015 | 42.83 | 43.19 | 43.19 | 43.19 | 2,027,232 | +0.50(+1.18%) |
Apr 01, 2015 | 42.72 | 42.85 | 42.34 | 42.69 | 2,118,854 | +0.04(+0.10%) |
Mar 31, 2015 | 41.72 | 42.73 | 41.27 | 42.65 | 2,922,416 | +0.71(+1.70%) |
Mar 30, 2015 | 42.01 | 42.36 | 41.83 | 41.93 | 1,786,996 | -0.21(-0.50%) |
Mar 27, 2015 | 42.90 | 43.05 | 42.09 | 42.14 | 1,534,341 | -0.81(-1.88%) |
Mar 26, 2015 | 43.32 | 43.51 | 42.74 | 42.95 | 1,913,367 | -0.15(-0.34%) |
Mar 25, 2015 | 43.73 | 43.91 | 42.92 | 43.10 | 2,321,726 | -0.46(-1.05%) |
Mar 24, 2015 | 43.46 | 43.74 | 43.17 | 43.56 | 1,604,286 | +0.20(+0.46%) |
Mar 23, 2015 | 43.13 | 43.52 | 43.11 | 43.36 | 1,718,437 | +0.43(+1.00%) |
Mar 20, 2015 | 42.49 | 43.06 | 42.35 | 42.93 | 2,040,566 | +1.05(+2.50%) |
Mar 19, 2015 | 42.39 | 42.44 | 41.85 | 41.88 | 1,902,265 | -0.85(-2.00%) |
Mar 18, 2015 | 42.03 | 42.83 | 41.75 | 42.74 | 2,125,514 | +0.60(+1.43%) |
Mar 17, 2015 | 41.90 | 42.20 | 41.61 | 42.14 | 1,233,497 | -0.09(-0.22%) |
Mar 16, 2015 | 41.95 | 42.39 | 41.82 | 42.23 | 2,002,946 | +0.43(+1.03%) |
Mar 13, 2015 | 42.24 | 42.26 | 41.40 | 41.80 | 1,407,878 | -0.59(-1.40%) |
Mar 12, 2015 | 42.50 | 42.88 | 42.36 | 42.39 | 1,272,696 | +0.34(+0.81%) |
Mar 11, 2015 | 42.16 | 42.34 | 41.88 | 42.05 | 1,222,775 | -0.09(-0.22%) |
Mar 10, 2015 | 42.85 | 42.87 | 42.02 | 42.14 | 2,118,172 | -0.99(-2.29%) |
Mar 09, 2015 | 43.38 | 43.42 | 43.06 | 43.13 | 1,314,986 | -0.04(-0.10%) |
Mar 06, 2015 | 43.34 | 43.64 | 42.98 | 43.18 | 1,554,278 | -0.40(-0.92%) |
Mar 05, 2015 | 43.71 | 44.21 | 43.56 | 43.58 | 1,755,882 | -0.23(-0.53%) |
Mar 04, 2015 | 43.47 | 43.85 | 43.11 | 43.81 | 1,392,176 | +0.12(+0.27%) |
Mar 03, 2015 | 44.31 | 44.36 | 43.59 | 43.69 | 1,802,041 | -0.35(-0.80%) |
Mar 02, 2015 | 44.29 | 44.32 | 43.81 | 44.05 | 1,656,888 | -0.20(-0.45%) |
Feb 27, 2015 | 44.07 | 44.70 | 44.06 | 44.24 | 2,586,975 | +0.16(+0.37%) |
Feb 26, 2015 | 44.21 | 44.58 | 44.00 | 44.08 | 2,088,601 | -0.18(-0.40%) |
Feb 25, 2015 | 43.51 | 44.29 | 43.49 | 44.26 | 3,704,182 | +1.80(+4.24%) |
Feb 24, 2015 | 41.73 | 42.61 | 41.66 | 42.46 | 2,676,573 | +0.28(+0.67%) |
Feb 23, 2015 | 42.46 | 42.46 | 41.78 | 42.17 | 2,449,317 | -0.64(-1.49%) |
Feb 20, 2015 | 43.39 | 43.58 | 42.58 | 42.81 | 2,655,927 | -0.85(-1.94%) |
Feb 19, 2015 | 43.11 | 43.88 | 42.62 | 43.66 | 2,715,766 | -0.02(-0.05%) |
Feb 18, 2015 | 44.09 | 44.09 | 43.54 | 43.68 | 1,696,143 | -0.70(-1.58%) |
Feb 17, 2015 | 44.30 | 44.54 | 44.00 | 44.38 | 1,441,394 | +0.39(+0.88%) |
Feb 13, 2015 | 43.93 | 43.99 | 43.99 | 43.99 | 2,029,355 | +0.16(+0.37%) |
Feb 12, 2015 | 43.35 | 43.87 | 43.30 | 43.83 | 2,065,421 | +0.95(+2.21%) |
Feb 11, 2015 | 42.70 | 43.02 | 42.58 | 42.88 | 1,769,841 | -0.07(-0.16%) |
Feb 10, 2015 | 43.47 | 43.50 | 42.70 | 42.95 | 2,140,195 | -0.40(-0.91%) |
Feb 09, 2015 | 43.11 | 43.65 | 43.01 | 43.35 | 2,230,961 | +0.45(+1.04%) |
Feb 06, 2015 | 42.99 | 43.56 | 42.72 | 42.90 | 2,764,537 | +0.06(+0.15%) |
Feb 05, 2015 | 42.03 | 43.09 | 41.92 | 42.84 | 2,605,860 | +1.14(+2.75%) |
Feb 04, 2015 | 42.42 | 42.54 | 41.59 | 41.69 | 2,691,797 | -0.94(-2.20%) |
Feb 03, 2015 | 41.60 | 42.80 | 41.54 | 42.63 | 5,196,716 | +1.62(+3.96%) |