Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.17 | 40.22 | 38.82 | 39.38 | 11,657,698 | -0.71(-1.76%) |
Apr 29, 2015 | 40.68 | 40.94 | 39.83 | 40.08 | 8,671,355 | -0.54(-1.33%) |
Apr 28, 2015 | 41.40 | 41.97 | 40.22 | 40.62 | 11,422,777 | -0.48(-1.18%) |
Apr 27, 2015 | 41.74 | 41.83 | 40.96 | 41.11 | 11,639,836 | -0.45(-1.08%) |
Apr 24, 2015 | 41.11 | 42.05 | 41.09 | 41.56 | 7,626,342 | +0.57(+1.38%) |
Apr 23, 2015 | 41.18 | 41.43 | 40.77 | 40.99 | 8,009,273 | -0.08(-0.20%) |
Apr 22, 2015 | 40.54 | 41.31 | 40.14 | 41.07 | 9,167,926 | +0.71(+1.75%) |
Apr 21, 2015 | 39.77 | 40.55 | 39.68 | 40.37 | 7,776,888 | +0.60(+1.50%) |
Apr 20, 2015 | 39.96 | 40.41 | 39.60 | 39.77 | 7,683,708 | -0.06(-0.16%) |
Apr 17, 2015 | 40.12 | 40.21 | 39.47 | 39.83 | 7,558,344 | -0.48(-1.20%) |
Apr 16, 2015 | 39.49 | 40.62 | 39.33 | 40.32 | 9,374,337 | +0.80(+2.01%) |
Apr 15, 2015 | 39.84 | 40.28 | 39.45 | 39.52 | 9,936,129 | -0.06(-0.14%) |
Apr 14, 2015 | 39.78 | 40.00 | 39.34 | 39.58 | 10,528,655 | -0.19(-0.47%) |
Apr 13, 2015 | 41.29 | 41.37 | 39.56 | 39.76 | 10,979,065 | -1.57(-3.80%) |
Apr 10, 2015 | 40.99 | 41.64 | 40.85 | 41.33 | 7,467,293 | +0.56(+1.37%) |
Apr 09, 2015 | 40.98 | 41.05 | 40.23 | 40.77 | 8,645,022 | +0.21(+0.51%) |
Apr 08, 2015 | 40.76 | 41.33 | 40.41 | 40.57 | 9,661,483 | +0.02(+0.05%) |
Apr 07, 2015 | 41.50 | 41.54 | 40.32 | 40.55 | 14,224,382 | -0.65(-1.58%) |
Apr 06, 2015 | 41.76 | 41.88 | 40.73 | 41.20 | 13,730,014 | -0.19(-0.45%) |
Apr 02, 2015 | 43.85 | 41.38 | 41.38 | 41.38 | 18,984,602 | -2.53(-5.75%) |
Apr 01, 2015 | 44.27 | 44.48 | 43.85 | 43.91 | 11,055,524 | -0.12(-0.27%) |
Mar 31, 2015 | 43.65 | 44.41 | 43.57 | 44.03 | 7,761,595 | -0.10(-0.22%) |
Mar 30, 2015 | 42.99 | 44.20 | 42.91 | 44.12 | 10,190,283 | +1.31(+3.05%) |
Mar 27, 2015 | 44.50 | 44.57 | 42.49 | 42.82 | 11,194,346 | -1.04(-2.38%) |
Mar 26, 2015 | 44.57 | 44.61 | 43.60 | 43.86 | 11,109,810 | -0.28(-0.63%) |
Mar 25, 2015 | 43.49 | 44.63 | 43.48 | 44.14 | 15,471,229 | +1.18(+2.75%) |
Mar 24, 2015 | 43.04 | 43.40 | 42.83 | 42.95 | 10,513,164 | -0.29(-0.67%) |
Mar 23, 2015 | 42.76 | 43.47 | 42.69 | 43.24 | 10,477,255 | +0.65(+1.53%) |
Mar 20, 2015 | 42.29 | 43.06 | 42.11 | 42.59 | 15,016,381 | +0.52(+1.23%) |
Mar 19, 2015 | 42.46 | 42.57 | 41.80 | 42.08 | 7,450,938 | -0.80(-1.87%) |
Mar 18, 2015 | 41.51 | 43.29 | 41.24 | 42.88 | 12,274,013 | +1.43(+3.44%) |
Mar 17, 2015 | 41.12 | 41.62 | 40.41 | 41.45 | 7,906,433 | +0.17(+0.40%) |
Mar 16, 2015 | 40.39 | 41.31 | 40.16 | 41.29 | 7,681,685 | +0.78(+1.93%) |
Mar 13, 2015 | 40.11 | 40.64 | 39.97 | 40.50 | 7,408,747 | +0.52(+1.30%) |
Mar 12, 2015 | 40.23 | 41.02 | 39.90 | 39.99 | 10,317,399 | +0.03(+0.07%) |
Mar 11, 2015 | 38.96 | 40.01 | 38.96 | 39.96 | 15,766,886 | -0.02(-0.05%) |
Mar 10, 2015 | 40.31 | 40.35 | 39.60 | 39.98 | 9,297,929 | -0.57(-1.42%) |
Mar 09, 2015 | 40.53 | 41.31 | 40.52 | 40.55 | 8,884,317 | -0.10(-0.24%) |
Mar 06, 2015 | 40.94 | 41.72 | 40.47 | 40.65 | 8,295,937 | -0.84(-2.03%) |
Mar 05, 2015 | 41.13 | 41.83 | 41.02 | 41.49 | 9,508,461 | +0.61(+1.49%) |
Mar 04, 2015 | 41.25 | 41.58 | 40.41 | 40.89 | 10,262,646 | -0.69(-1.66%) |
Mar 03, 2015 | 40.90 | 41.65 | 40.89 | 41.58 | 9,215,768 | +0.98(+2.40%) |
Mar 02, 2015 | 42.30 | 42.37 | 40.28 | 40.60 | 18,875,472 | -2.09(-4.90%) |
Feb 27, 2015 | 42.89 | 43.42 | 42.59 | 42.69 | 11,885,200 | -0.19(-0.45%) |
Feb 26, 2015 | 42.47 | 43.46 | 42.46 | 42.89 | 11,028,259 | +0.48(+1.14%) |
Feb 25, 2015 | 42.41 | 42.68 | 42.08 | 42.40 | 7,813,527 | -0.23(-0.54%) |
Feb 24, 2015 | 43.18 | 43.35 | 42.16 | 42.63 | 9,118,589 | -0.62(-1.44%) |
Feb 23, 2015 | 41.96 | 43.54 | 41.90 | 43.25 | 14,199,467 | +1.23(+2.93%) |
Feb 20, 2015 | 41.68 | 42.04 | 41.16 | 42.02 | 10,010,956 | +0.37(+0.90%) |
Feb 19, 2015 | 40.97 | 41.99 | 40.82 | 41.65 | 10,756,372 | +0.63(+1.54%) |
Feb 18, 2015 | 41.01 | 41.13 | 40.47 | 41.02 | 9,617,563 | +0.37(+0.92%) |
Feb 17, 2015 | 40.55 | 41.09 | 40.26 | 40.64 | 12,210,436 | +0.09(+0.22%) |
Feb 13, 2015 | 40.01 | 40.55 | 40.55 | 40.55 | 19,045,004 | +1.42(+3.62%) |
Feb 12, 2015 | 38.50 | 39.49 | 38.26 | 39.13 | 14,664,630 | +0.82(+2.15%) |
Feb 11, 2015 | 38.35 | 38.75 | 37.99 | 38.31 | 9,605,224 | -0.11(-0.29%) |
Feb 10, 2015 | 37.66 | 38.44 | 37.45 | 38.42 | 11,212,827 | +0.74(+1.97%) |
Feb 09, 2015 | 37.78 | 37.94 | 37.37 | 37.68 | 7,270,914 | -0.01(-0.02%) |
Feb 06, 2015 | 37.99 | 38.10 | 37.37 | 37.69 | 11,333,922 | -0.10(-0.27%) |
Feb 05, 2015 | 37.55 | 37.94 | 37.10 | 37.79 | 9,623,775 | +0.49(+1.33%) |
Feb 04, 2015 | 37.10 | 37.58 | 36.70 | 37.30 | 11,310,350 | -0.06(-0.17%) |
Feb 03, 2015 | 37.57 | 37.70 | 36.76 | 37.36 | 15,314,990 | -0.04(-0.11%) |