Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.28 | 42.63 | 41.56 | 41.66 | 4,617,000 | -0.75(-1.77%) |
Apr 29, 2015 | 42.67 | 43.09 | 42.30 | 42.41 | 4,262,412 | -0.48(-1.12%) |
Apr 28, 2015 | 43.82 | 43.91 | 42.80 | 42.89 | 4,789,997 | -1.03(-2.35%) |
Apr 27, 2015 | 45.00 | 45.01 | 43.83 | 43.92 | 2,861,943 | -1.01(-2.25%) |
Apr 24, 2015 | 43.98 | 45.01 | 43.83 | 44.93 | 3,678,042 | +0.81(+1.83%) |
Apr 23, 2015 | 44.02 | 44.17 | 43.68 | 44.13 | 2,253,259 | +0.02(+0.04%) |
Apr 22, 2015 | 44.50 | 44.57 | 44.01 | 44.11 | 2,213,152 | -0.48(-1.07%) |
Apr 21, 2015 | 44.34 | 44.62 | 44.17 | 44.59 | 3,347,328 | +0.47(+1.06%) |
Apr 20, 2015 | 43.98 | 44.20 | 43.81 | 44.12 | 3,081,623 | +0.25(+0.58%) |
Apr 17, 2015 | 43.99 | 44.11 | 43.57 | 43.86 | 3,076,227 | -0.35(-0.78%) |
Apr 16, 2015 | 43.89 | 44.24 | 43.74 | 44.21 | 1,691,587 | +0.13(+0.30%) |
Apr 15, 2015 | 44.13 | 44.29 | 44.00 | 44.08 | 1,683,107 | +0.09(+0.21%) |
Apr 14, 2015 | 43.76 | 44.07 | 43.16 | 43.99 | 2,849,576 | +0.23(+0.51%) |
Apr 13, 2015 | 44.31 | 44.49 | 43.74 | 43.76 | 2,142,375 | -0.48(-1.08%) |
Apr 10, 2015 | 43.70 | 44.35 | 43.42 | 44.24 | 2,429,194 | +0.58(+1.33%) |
Apr 09, 2015 | 43.42 | 43.84 | 43.29 | 43.66 | 2,901,408 | +0.32(+0.74%) |
Apr 08, 2015 | 43.49 | 43.71 | 43.25 | 43.34 | 2,735,863 | -0.14(-0.32%) |
Apr 07, 2015 | 43.52 | 43.95 | 43.45 | 43.48 | 2,523,869 | +0.03(+0.06%) |
Apr 06, 2015 | 43.28 | 43.77 | 43.15 | 43.45 | 2,543,314 | -0.16(-0.37%) |
Apr 02, 2015 | 43.56 | 43.61 | 43.61 | 43.61 | 3,288,283 | +0.22(+0.50%) |
Apr 01, 2015 | 43.42 | 43.67 | 43.10 | 43.40 | 5,067,232 | -0.02(-0.04%) |
Mar 31, 2015 | 43.86 | 44.01 | 43.41 | 43.41 | 2,951,816 | -0.59(-1.34%) |
Mar 30, 2015 | 43.58 | 44.04 | 43.54 | 44.01 | 2,354,035 | +0.66(+1.51%) |
Mar 27, 2015 | 43.27 | 43.64 | 43.14 | 43.35 | 2,987,252 | +0.10(+0.24%) |
Mar 26, 2015 | 43.16 | 43.51 | 42.85 | 43.25 | 3,785,964 | -0.15(-0.35%) |
Mar 25, 2015 | 44.24 | 44.44 | 43.35 | 43.40 | 4,423,189 | -0.70(-1.60%) |
Mar 24, 2015 | 44.31 | 44.65 | 43.86 | 44.10 | 2,066,507 | -0.12(-0.28%) |
Mar 23, 2015 | 44.60 | 44.74 | 44.12 | 44.22 | 5,139,587 | -0.18(-0.40%) |
Mar 20, 2015 | 44.54 | 44.94 | 44.17 | 44.40 | 4,843,607 | -0.07(-0.15%) |
Mar 19, 2015 | 44.51 | 44.77 | 44.17 | 44.46 | 2,133,236 | -0.09(-0.21%) |
Mar 18, 2015 | 44.06 | 44.79 | 43.77 | 44.56 | 3,258,384 | +0.34(+0.76%) |
Mar 17, 2015 | 43.72 | 44.40 | 43.53 | 44.22 | 3,099,401 | +0.16(+0.36%) |
Mar 16, 2015 | 43.81 | 44.11 | 43.66 | 44.06 | 2,686,734 | +0.50(+1.14%) |
Mar 13, 2015 | 43.95 | 43.95 | 43.16 | 43.56 | 2,651,797 | -0.37(-0.83%) |
Mar 12, 2015 | 43.43 | 43.96 | 43.27 | 43.93 | 2,426,807 | +0.78(+1.80%) |
Mar 11, 2015 | 43.03 | 43.69 | 42.89 | 43.15 | 3,459,986 | +0.29(+0.68%) |
Mar 10, 2015 | 43.26 | 43.40 | 42.84 | 42.86 | 2,334,491 | -0.55(-1.27%) |
Mar 09, 2015 | 43.02 | 44.04 | 42.65 | 43.41 | 4,007,529 | +0.48(+1.11%) |
Mar 06, 2015 | 43.42 | 43.64 | 42.83 | 42.94 | 3,717,442 | -0.64(-1.46%) |
Mar 05, 2015 | 43.79 | 43.92 | 43.13 | 43.57 | 2,481,744 | +0.22(+0.50%) |
Mar 04, 2015 | 43.52 | 43.60 | 43.03 | 43.36 | 3,511,142 | -0.29(-0.67%) |
Mar 03, 2015 | 44.34 | 44.40 | 43.47 | 43.65 | 2,405,464 | -0.72(-1.63%) |
Mar 02, 2015 | 43.23 | 44.65 | 43.66 | 44.37 | 5,610,249 | +1.14(+2.65%) |
Feb 27, 2015 | 43.65 | 43.97 | 43.18 | 43.23 | 5,923,454 | -0.50(-1.14%) |
Feb 26, 2015 | 42.98 | 43.79 | 42.95 | 43.72 | 5,227,765 | +0.84(+1.97%) |
Feb 25, 2015 | 42.72 | 43.11 | 42.57 | 42.88 | 3,154,761 | +0.30(+0.71%) |
Feb 24, 2015 | 42.81 | 42.95 | 42.47 | 42.58 | 1,993,622 | -0.17(-0.40%) |
Feb 23, 2015 | 42.87 | 43.08 | 42.40 | 42.75 | 2,840,950 | -0.02(-0.04%) |
Feb 20, 2015 | 42.86 | 43.04 | 42.31 | 42.77 | 3,958,950 | -0.05(-0.11%) |
Feb 19, 2015 | 42.98 | 43.14 | 42.66 | 42.81 | 3,122,793 | -0.19(-0.44%) |
Feb 18, 2015 | 43.25 | 43.55 | 42.97 | 43.00 | 3,493,935 | -0.33(-0.76%) |
Feb 17, 2015 | 42.72 | 43.36 | 42.63 | 43.33 | 4,324,501 | +0.69(+1.63%) |
Feb 13, 2015 | 41.96 | 42.64 | 42.64 | 42.64 | 6,838,115 | -0.31(-0.72%) |
Feb 12, 2015 | 44.31 | 44.46 | 42.45 | 42.95 | 7,452,556 | +0.02(+0.04%) |
Feb 11, 2015 | 42.09 | 43.25 | 42.09 | 42.93 | 7,539,250 | +1.74(+4.24%) |
Feb 10, 2015 | 40.45 | 41.28 | 40.15 | 41.18 | 4,383,989 | +0.98(+2.43%) |
Feb 09, 2015 | 40.80 | 40.95 | 40.01 | 40.21 | 4,763,037 | -0.74(-1.81%) |
Feb 06, 2015 | 40.74 | 41.49 | 40.59 | 40.95 | 5,766,250 | +0.24(+0.60%) |
Feb 05, 2015 | 40.84 | 41.34 | 40.44 | 40.70 | 3,700,815 | -0.06(-0.14%) |
Feb 04, 2015 | 41.14 | 41.30 | 40.62 | 40.76 | 5,440,923 | -0.04(-0.09%) |
Feb 03, 2015 | 40.81 | 41.09 | 40.52 | 40.80 | 5,236,132 | +0.11(+0.28%) |