Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.54 | 51.67 | 50.88 | 51.00 | 7,070,075 | -0.61(-1.18%) |
Apr 29, 2015 | 51.29 | 51.92 | 51.13 | 51.61 | 7,482,006 | -0.21(-0.41%) |
Apr 28, 2015 | 51.31 | 51.84 | 50.76 | 51.82 | 8,000,007 | +0.35(+0.68%) |
Apr 27, 2015 | 51.40 | 51.90 | 51.20 | 51.47 | 7,514,561 | +0.35(+0.68%) |
Apr 24, 2015 | 51.15 | 51.43 | 50.69 | 51.12 | 7,532,614 | +0.12(+0.24%) |
Apr 23, 2015 | 50.85 | 51.40 | 50.11 | 51.00 | 12,444,975 | +0.98(+1.96%) |
Apr 22, 2015 | 49.50 | 50.26 | 49.21 | 50.02 | 9,813,759 | +0.37(+0.75%) |
Apr 21, 2015 | 50.09 | 50.18 | 49.22 | 49.65 | 7,849,789 | -0.44(-0.88%) |
Apr 20, 2015 | 49.90 | 50.20 | 49.70 | 50.09 | 8,494,093 | +0.43(+0.87%) |
Apr 17, 2015 | 49.62 | 49.91 | 49.33 | 49.66 | 6,087,755 | -0.09(-0.18%) |
Apr 16, 2015 | 49.89 | 50.09 | 49.32 | 49.75 | 8,359,281 | -0.36(-0.72%) |
Apr 15, 2015 | 48.99 | 50.43 | 48.99 | 50.11 | 14,215,867 | +1.28(+2.62%) |
Apr 14, 2015 | 48.41 | 48.99 | 48.35 | 48.83 | 5,311,912 | +0.56(+1.16%) |
Apr 13, 2015 | 48.56 | 48.58 | 48.19 | 48.27 | 5,363,505 | -0.12(-0.25%) |
Apr 10, 2015 | 48.79 | 48.99 | 48.35 | 48.39 | 6,918,763 | -0.35(-0.72%) |
Apr 09, 2015 | 48.37 | 49.12 | 48.37 | 48.74 | 6,167,978 | +0.37(+0.76%) |
Apr 08, 2015 | 48.52 | 48.84 | 48.21 | 48.37 | 5,596,331 | -0.15(-0.31%) |
Apr 07, 2015 | 48.58 | 49.10 | 48.44 | 48.52 | 8,280,080 | -0.16(-0.33%) |
Apr 06, 2015 | 48.22 | 49.22 | 48.01 | 48.68 | 7,493,592 | +0.44(+0.91%) |
Apr 02, 2015 | 47.61 | 48.24 | 48.24 | 48.24 | 6,064,900 | +0.34(+0.71%) |
Apr 01, 2015 | 48.03 | 48.10 | 47.21 | 47.90 | 6,856,302 | -0.08(-0.17%) |
Mar 31, 2015 | 48.66 | 48.66 | 47.86 | 47.98 | 8,167,809 | -0.70(-1.44%) |
Mar 30, 2015 | 49.00 | 49.25 | 48.51 | 48.68 | 11,277,807 | +0.92(+1.93%) |
Mar 27, 2015 | 48.41 | 48.84 | 47.73 | 47.76 | 19,924,594 | +0.90(+1.92%) |
Mar 26, 2015 | 46.73 | 47.33 | 46.62 | 46.86 | 7,525,090 | +0.03(+0.06%) |
Mar 25, 2015 | 47.49 | 47.74 | 46.82 | 46.83 | 7,078,806 | -0.38(-0.80%) |
Mar 24, 2015 | 47.10 | 47.46 | 46.74 | 47.21 | 5,641,641 | -0.02(-0.04%) |
Mar 23, 2015 | 47.27 | 47.50 | 47.10 | 47.23 | 5,442,400 | -0.06(-0.13%) |
Mar 20, 2015 | 46.76 | 47.58 | 46.60 | 47.29 | 12,337,454 | +0.56(+1.20%) |
Mar 19, 2015 | 47.07 | 47.17 | 46.50 | 46.73 | 6,600,532 | -0.81(-1.70%) |
Mar 18, 2015 | 46.29 | 48.04 | 45.93 | 47.54 | 8,784,272 | +0.91(+1.95%) |
Mar 17, 2015 | 46.75 | 46.85 | 46.25 | 46.63 | 6,361,456 | -0.40(-0.85%) |
Mar 16, 2015 | 47.00 | 47.09 | 46.38 | 47.03 | 7,606,891 | -0.02(-0.04%) |
Mar 13, 2015 | 47.15 | 47.22 | 46.72 | 47.05 | 6,903,743 | -0.41(-0.86%) |
Mar 12, 2015 | 47.03 | 47.64 | 46.88 | 47.46 | 7,355,663 | +0.68(+1.45%) |
Mar 11, 2015 | 47.09 | 47.42 | 46.70 | 46.78 | 7,307,989 | -0.33(-0.70%) |
Mar 10, 2015 | 47.37 | 47.65 | 46.85 | 47.11 | 9,115,125 | -0.82(-1.71%) |
Mar 09, 2015 | 48.05 | 48.38 | 47.84 | 47.93 | 9,569,436 | -0.01(-0.02%) |
Mar 06, 2015 | 49.41 | 49.41 | 47.76 | 47.94 | 12,678,252 | -0.95(-1.94%) |
Mar 05, 2015 | 49.79 | 49.87 | 48.71 | 48.89 | 7,875,885 | -0.68(-1.37%) |
Mar 04, 2015 | 49.11 | 50.13 | 49.25 | 49.57 | 10,617,243 | +0.32(+0.65%) |
Mar 03, 2015 | 49.13 | 49.49 | 48.92 | 49.25 | 4,908,911 | -0.10(-0.20%) |
Mar 02, 2015 | 49.24 | 49.45 | 48.90 | 49.35 | 5,748,328 | +0.11(+0.22%) |
Feb 27, 2015 | 49.24 | 49.66 | 49.10 | 49.24 | 6,661,683 | -0.01(-0.02%) |
Feb 26, 2015 | 49.60 | 49.85 | 49.03 | 49.25 | 7,215,909 | -0.60(-1.20%) |
Feb 25, 2015 | 49.85 | 50.14 | 49.58 | 49.85 | 5,132,177 | +0.04(+0.08%) |
Feb 24, 2015 | 49.70 | 50.22 | 49.60 | 49.81 | 12,413,933 | +0.32(+0.65%) |
Feb 23, 2015 | 49.20 | 49.72 | 49.11 | 49.49 | 7,746,373 | -0.04(-0.08%) |
Feb 20, 2015 | 49.56 | 49.81 | 48.96 | 49.53 | 6,068,723 | -0.15(-0.30%) |
Feb 19, 2015 | 48.91 | 49.88 | 48.70 | 49.68 | 7,609,560 | +0.27(+0.55%) |
Feb 18, 2015 | 49.12 | 49.70 | 48.98 | 49.41 | 6,104,496 | -0.16(-0.32%) |
Feb 17, 2015 | 48.51 | 49.75 | 48.51 | 49.57 | 9,006,422 | +0.13(+0.26%) |
Feb 13, 2015 | 49.06 | 49.44 | 49.44 | 49.44 | 8,249,500 | +0.29(+0.59%) |
Feb 12, 2015 | 48.55 | 49.46 | 48.39 | 49.15 | 6,966,162 | +1.07(+2.23%) |
Feb 11, 2015 | 48.21 | 48.40 | 47.77 | 48.08 | 6,281,460 | -0.42(-0.87%) |
Feb 10, 2015 | 48.50 | 48.63 | 47.97 | 48.50 | 6,266,870 | +0.24(+0.50%) |
Feb 09, 2015 | 48.21 | 48.87 | 48.20 | 48.26 | 9,200,926 | -0.14(-0.29%) |
Feb 06, 2015 | 48.02 | 48.50 | 47.85 | 48.40 | 8,661,625 | +0.60(+1.26%) |
Feb 05, 2015 | 46.59 | 48.02 | 46.47 | 47.80 | 15,834,382 | +1.58(+3.42%) |
Feb 04, 2015 | 46.53 | 46.66 | 46.00 | 46.22 | 6,620,069 | -0.67(-1.43%) |
Feb 03, 2015 | 45.88 | 47.05 | 45.77 | 46.89 | 10,549,274 | +1.67(+3.69%) |