Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.60 | 37.78 | 36.92 | 37.49 | 7,477,813 | -0.03(-0.07%) |
Apr 29, 2015 | 37.66 | 37.82 | 37.45 | 37.51 | 6,632,821 | -0.23(-0.61%) |
Apr 28, 2015 | 37.91 | 38.24 | 37.74 | 37.74 | 4,417,155 | -0.26(-0.67%) |
Apr 27, 2015 | 38.40 | 38.48 | 37.99 | 38.00 | 4,508,668 | -0.33(-0.87%) |
Apr 24, 2015 | 38.26 | 38.58 | 38.13 | 38.33 | 4,263,820 | +0.09(+0.25%) |
Apr 23, 2015 | 38.18 | 38.74 | 38.11 | 38.24 | 5,456,674 | +0.20(+0.51%) |
Apr 22, 2015 | 38.04 | 38.28 | 37.96 | 38.04 | 4,403,901 | -0.03(-0.09%) |
Apr 21, 2015 | 38.31 | 38.47 | 37.91 | 38.08 | 4,580,014 | -0.26(-0.69%) |
Apr 20, 2015 | 38.70 | 38.94 | 38.31 | 38.34 | 4,929,161 | -0.27(-0.71%) |
Apr 17, 2015 | 39.12 | 39.26 | 38.59 | 38.61 | 5,260,964 | -0.60(-1.52%) |
Apr 16, 2015 | 39.15 | 39.47 | 38.96 | 39.21 | 3,667,798 | +0.06(+0.15%) |
Apr 15, 2015 | 39.08 | 39.24 | 38.89 | 39.15 | 4,111,006 | +0.29(+0.75%) |
Apr 14, 2015 | 39.03 | 39.06 | 38.64 | 38.86 | 2,669,051 | -0.01(-0.02%) |
Apr 13, 2015 | 39.01 | 39.32 | 38.79 | 38.87 | 3,002,337 | -0.20(-0.50%) |
Apr 10, 2015 | 39.28 | 39.53 | 39.06 | 39.06 | 2,661,955 | -0.13(-0.33%) |
Apr 09, 2015 | 39.29 | 39.41 | 39.12 | 39.19 | 2,709,344 | +0.00(+0.00%) |
Apr 08, 2015 | 39.19 | 39.62 | 38.99 | 39.19 | 4,057,182 | +0.14(+0.35%) |
Apr 07, 2015 | 39.09 | 39.47 | 39.03 | 39.06 | 2,557,773 | -0.04(-0.11%) |
Apr 06, 2015 | 38.98 | 39.22 | 38.73 | 39.10 | 3,424,414 | +0.02(+0.04%) |
Apr 02, 2015 | 38.79 | 39.08 | 39.08 | 39.08 | 2,879,073 | +0.34(+0.88%) |
Apr 01, 2015 | 39.41 | 39.41 | 38.55 | 38.74 | 5,478,153 | -0.50(-1.28%) |
Mar 31, 2015 | 40.14 | 40.38 | 39.15 | 39.24 | 6,394,605 | -1.11(-2.74%) |
Mar 30, 2015 | 39.47 | 40.52 | 39.41 | 40.35 | 4,746,134 | +1.12(+2.84%) |
Mar 27, 2015 | 39.95 | 39.95 | 39.15 | 39.24 | 5,131,657 | -0.58(-1.46%) |
Mar 26, 2015 | 39.70 | 40.29 | 39.63 | 39.81 | 4,544,336 | +0.17(+0.43%) |
Mar 25, 2015 | 40.10 | 40.55 | 39.61 | 39.64 | 4,141,725 | -0.33(-0.83%) |
Mar 24, 2015 | 39.98 | 40.16 | 39.55 | 39.98 | 4,536,892 | +0.04(+0.11%) |
Mar 23, 2015 | 39.73 | 40.12 | 39.47 | 39.93 | 4,381,823 | +0.32(+0.80%) |
Mar 20, 2015 | 39.65 | 40.05 | 39.12 | 39.62 | 6,624,327 | +0.14(+0.37%) |
Mar 19, 2015 | 39.72 | 39.90 | 39.34 | 39.47 | 4,185,238 | -1.04(-2.57%) |
Mar 18, 2015 | 40.11 | 40.88 | 39.79 | 40.51 | 5,086,737 | +0.22(+0.55%) |
Mar 17, 2015 | 39.87 | 40.49 | 39.67 | 40.29 | 6,222,052 | +0.33(+0.83%) |
Mar 16, 2015 | 39.89 | 40.38 | 39.13 | 39.96 | 5,957,123 | +0.06(+0.15%) |
Mar 13, 2015 | 40.41 | 40.41 | 39.76 | 39.90 | 5,119,250 | -0.78(-1.91%) |
Mar 12, 2015 | 40.99 | 41.42 | 40.51 | 40.67 | 5,487,035 | -0.09(-0.23%) |
Mar 11, 2015 | 41.38 | 41.48 | 40.56 | 40.77 | 4,526,714 | -0.41(-0.99%) |
Mar 10, 2015 | 41.63 | 41.65 | 41.18 | 41.18 | 5,393,393 | -0.85(-2.03%) |
Mar 09, 2015 | 41.86 | 42.16 | 41.80 | 42.03 | 3,296,421 | +0.26(+0.61%) |
Mar 06, 2015 | 42.58 | 42.59 | 41.56 | 41.77 | 8,214,566 | -1.19(-2.78%) |
Mar 05, 2015 | 44.21 | 44.28 | 42.43 | 42.97 | 8,201,358 | -1.25(-2.83%) |
Mar 04, 2015 | 44.80 | 44.82 | 44.10 | 44.22 | 3,878,579 | -0.61(-1.35%) |
Mar 03, 2015 | 45.25 | 45.34 | 44.75 | 44.82 | 3,424,144 | -0.57(-1.26%) |
Mar 02, 2015 | 45.03 | 45.41 | 44.33 | 45.40 | 3,191,957 | +0.23(+0.51%) |
Feb 27, 2015 | 45.01 | 45.29 | 44.86 | 45.17 | 5,089,385 | +0.05(+0.11%) |
Feb 26, 2015 | 45.32 | 45.44 | 44.69 | 45.12 | 4,431,148 | -0.31(-0.67%) |
Feb 25, 2015 | 45.09 | 45.65 | 45.06 | 45.42 | 4,168,319 | +0.31(+0.70%) |
Feb 24, 2015 | 45.17 | 45.31 | 44.93 | 45.11 | 2,931,532 | +0.19(+0.42%) |
Feb 23, 2015 | 44.96 | 45.23 | 44.75 | 44.92 | 3,632,435 | -0.09(-0.21%) |
Feb 20, 2015 | 44.88 | 45.04 | 44.55 | 45.01 | 4,160,869 | +0.05(+0.11%) |
Feb 19, 2015 | 44.50 | 45.06 | 44.18 | 44.96 | 3,138,902 | +0.30(+0.66%) |
Feb 18, 2015 | 44.43 | 44.67 | 43.96 | 44.67 | 3,931,605 | +0.56(+1.27%) |
Feb 17, 2015 | 44.45 | 44.45 | 43.93 | 44.11 | 4,790,707 | -0.27(-0.61%) |
Feb 13, 2015 | 44.16 | 44.38 | 44.38 | 44.38 | 4,086,760 | +0.25(+0.56%) |
Feb 12, 2015 | 44.39 | 44.41 | 43.86 | 44.13 | 5,047,078 | +0.72(+1.66%) |
Feb 11, 2015 | 43.27 | 44.24 | 42.72 | 43.41 | 6,141,660 | +0.35(+0.81%) |
Feb 10, 2015 | 43.01 | 43.10 | 42.50 | 43.06 | 3,728,701 | +0.25(+0.57%) |
Feb 09, 2015 | 42.57 | 43.03 | 42.33 | 42.82 | 4,981,726 | +0.67(+1.59%) |
Feb 06, 2015 | 42.16 | 42.26 | 41.85 | 42.15 | 2,505,603 | -0.08(-0.18%) |
Feb 05, 2015 | 42.15 | 42.26 | 41.84 | 42.22 | 2,791,915 | +0.38(+0.91%) |
Feb 04, 2015 | 42.10 | 42.18 | 41.77 | 41.84 | 3,420,039 | -0.66(-1.56%) |
Feb 03, 2015 | 41.70 | 42.66 | 41.63 | 42.50 | 5,106,928 | +0.87(+2.10%) |