Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.19 | 44.39 | 43.70 | 43.88 | 874,866 | -0.46(-1.03%) |
Apr 29, 2015 | 43.52 | 44.52 | 43.34 | 44.34 | 1,107,420 | +0.61(+1.40%) |
Apr 28, 2015 | 43.58 | 43.79 | 43.25 | 43.73 | 1,400,271 | +0.18(+0.42%) |
Apr 27, 2015 | 43.50 | 43.63 | 43.24 | 43.54 | 2,372,268 | +0.21(+0.48%) |
Apr 24, 2015 | 43.39 | 43.60 | 43.27 | 43.33 | 1,036,888 | -0.02(-0.05%) |
Apr 23, 2015 | 43.02 | 43.49 | 42.90 | 43.36 | 962,711 | +0.36(+0.84%) |
Apr 22, 2015 | 42.88 | 43.01 | 42.69 | 42.99 | 1,020,640 | +0.12(+0.28%) |
Apr 21, 2015 | 42.99 | 43.26 | 42.47 | 42.87 | 1,314,260 | -0.11(-0.26%) |
Apr 20, 2015 | 43.01 | 43.31 | 42.84 | 42.99 | 1,111,317 | +0.06(+0.14%) |
Apr 17, 2015 | 43.33 | 43.55 | 42.88 | 42.93 | 1,359,830 | -0.86(-1.96%) |
Apr 16, 2015 | 44.02 | 44.09 | 43.70 | 43.78 | 1,194,112 | -0.36(-0.82%) |
Apr 15, 2015 | 43.44 | 44.31 | 43.36 | 44.15 | 1,717,421 | +0.85(+1.97%) |
Apr 14, 2015 | 43.13 | 43.50 | 42.87 | 43.30 | 1,673,230 | -0.14(-0.32%) |
Apr 13, 2015 | 43.07 | 43.87 | 42.96 | 43.44 | 1,239,315 | +0.24(+0.57%) |
Apr 10, 2015 | 42.59 | 43.19 | 42.40 | 43.19 | 3,477,863 | +0.75(+1.78%) |
Apr 09, 2015 | 42.47 | 42.51 | 42.15 | 42.44 | 2,286,688 | +0.04(+0.09%) |
Apr 08, 2015 | 42.55 | 42.69 | 42.27 | 42.40 | 1,094,658 | +0.04(+0.09%) |
Apr 07, 2015 | 42.33 | 42.73 | 42.30 | 42.36 | 999,724 | +0.07(+0.16%) |
Apr 06, 2015 | 41.83 | 42.43 | 41.83 | 42.30 | 2,063,668 | +0.34(+0.81%) |
Apr 02, 2015 | 42.00 | 41.96 | 41.96 | 41.96 | 897,076 | -0.23(-0.54%) |
Apr 01, 2015 | 42.40 | 42.46 | 41.73 | 42.19 | 1,617,072 | -0.17(-0.40%) |
Mar 31, 2015 | 42.62 | 42.77 | 42.25 | 42.36 | 2,011,868 | -0.41(-0.95%) |
Mar 30, 2015 | 42.35 | 42.84 | 42.26 | 42.76 | 1,308,198 | +0.58(+1.37%) |
Mar 27, 2015 | 42.63 | 42.96 | 42.10 | 42.19 | 1,806,665 | -0.72(-1.68%) |
Mar 26, 2015 | 42.72 | 43.04 | 42.49 | 42.91 | 1,611,545 | +0.15(+0.35%) |
Mar 25, 2015 | 43.56 | 43.65 | 42.76 | 42.76 | 1,131,470 | -0.79(-1.81%) |
Mar 24, 2015 | 44.04 | 44.04 | 43.45 | 43.55 | 1,160,622 | -0.58(-1.30%) |
Mar 23, 2015 | 44.04 | 44.53 | 43.84 | 44.12 | 1,236,138 | +0.13(+0.30%) |
Mar 20, 2015 | 43.72 | 44.07 | 43.31 | 43.99 | 1,607,284 | +0.50(+1.15%) |
Mar 19, 2015 | 43.48 | 43.73 | 43.26 | 43.49 | 1,238,534 | -0.18(-0.42%) |
Mar 18, 2015 | 43.55 | 44.00 | 42.88 | 43.67 | 1,795,637 | -0.11(-0.25%) |
Mar 17, 2015 | 44.03 | 44.44 | 43.63 | 43.79 | 1,390,375 | -0.55(-1.23%) |
Mar 16, 2015 | 44.41 | 44.59 | 44.00 | 44.33 | 1,287,660 | -0.12(-0.27%) |
Mar 13, 2015 | 44.49 | 44.71 | 44.18 | 44.45 | 1,203,338 | -0.27(-0.61%) |
Mar 12, 2015 | 44.60 | 44.74 | 44.29 | 44.72 | 881,099 | +0.30(+0.66%) |
Mar 11, 2015 | 44.22 | 44.59 | 44.10 | 44.43 | 772,156 | +0.21(+0.47%) |
Mar 10, 2015 | 44.78 | 45.02 | 44.14 | 44.22 | 1,702,413 | -1.01(-2.23%) |
Mar 09, 2015 | 45.19 | 45.60 | 44.99 | 45.23 | 1,421,181 | +0.07(+0.16%) |
Mar 06, 2015 | 45.62 | 45.73 | 44.97 | 45.16 | 1,529,377 | -0.83(-1.80%) |
Mar 05, 2015 | 46.68 | 46.69 | 45.78 | 45.98 | 741,725 | -0.69(-1.47%) |
Mar 04, 2015 | 46.88 | 47.22 | 46.51 | 46.67 | 863,774 | -0.55(-1.16%) |
Mar 03, 2015 | 47.41 | 47.75 | 47.05 | 47.22 | 630,019 | -0.44(-0.91%) |
Mar 02, 2015 | 46.78 | 47.66 | 46.43 | 47.65 | 787,616 | +0.87(+1.86%) |
Feb 27, 2015 | 46.94 | 47.01 | 46.66 | 46.78 | 914,262 | -0.15(-0.33%) |
Feb 26, 2015 | 47.27 | 47.42 | 46.76 | 46.94 | 995,464 | -0.47(-1.00%) |
Feb 25, 2015 | 47.20 | 47.54 | 46.92 | 47.41 | 951,315 | +0.31(+0.66%) |
Feb 24, 2015 | 47.08 | 47.42 | 46.90 | 47.10 | 1,108,035 | +0.07(+0.16%) |
Feb 23, 2015 | 47.08 | 47.18 | 46.88 | 47.02 | 782,965 | -0.20(-0.42%) |
Feb 20, 2015 | 46.97 | 47.23 | 46.64 | 47.22 | 864,735 | +0.21(+0.44%) |
Feb 19, 2015 | 46.86 | 47.20 | 46.71 | 47.02 | 1,297,153 | -0.22(-0.47%) |
Feb 18, 2015 | 47.44 | 47.67 | 47.13 | 47.24 | 1,744,370 | -0.30(-0.62%) |
Feb 17, 2015 | 46.71 | 47.63 | 46.55 | 47.53 | 1,905,360 | +0.55(+1.18%) |
Feb 13, 2015 | 46.66 | 46.98 | 46.98 | 46.98 | 1,486,277 | +0.32(+0.70%) |
Feb 12, 2015 | 45.79 | 46.81 | 45.79 | 46.66 | 1,646,847 | +0.99(+2.16%) |
Feb 11, 2015 | 45.28 | 45.82 | 45.15 | 45.67 | 1,204,387 | +0.25(+0.55%) |
Feb 10, 2015 | 45.44 | 45.60 | 45.06 | 45.42 | 944,737 | -0.07(-0.16%) |
Feb 09, 2015 | 45.29 | 45.91 | 45.29 | 45.49 | 1,588,365 | -0.04(-0.10%) |
Feb 06, 2015 | 45.63 | 46.07 | 44.80 | 45.53 | 2,328,580 | -0.25(-0.55%) |
Feb 05, 2015 | 42.13 | 46.44 | 41.13 | 45.78 | 5,202,636 | +2.35(+5.40%) |
Feb 04, 2015 | 43.75 | 44.07 | 43.14 | 43.44 | 1,751,389 | -0.43(-0.98%) |
Feb 03, 2015 | 42.78 | 44.00 | 42.76 | 43.87 | 2,172,642 | +1.20(+2.82%) |