Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.07 | 42.44 | 39.58 | 40.16 | 19,209,484 | -2.71(-6.33%) |
Apr 29, 2015 | 43.49 | 43.96 | 42.64 | 42.87 | 12,771,879 | -1.34(-3.03%) |
Apr 28, 2015 | 43.61 | 44.47 | 42.27 | 44.21 | 11,134,839 | +0.70(+1.62%) |
Apr 27, 2015 | 45.38 | 46.13 | 43.08 | 43.51 | 14,069,557 | -1.52(-3.38%) |
Apr 24, 2015 | 45.51 | 45.63 | 44.84 | 45.03 | 6,244,071 | -0.39(-0.87%) |
Apr 23, 2015 | 44.62 | 45.73 | 44.39 | 45.42 | 9,028,588 | +0.58(+1.29%) |
Apr 22, 2015 | 44.66 | 45.04 | 43.57 | 44.84 | 9,360,552 | +0.23(+0.51%) |
Apr 21, 2015 | 45.22 | 45.44 | 44.56 | 44.62 | 7,643,578 | -0.14(-0.31%) |
Apr 20, 2015 | 44.20 | 45.12 | 43.97 | 44.76 | 9,413,616 | +1.21(+2.79%) |
Apr 17, 2015 | 44.29 | 44.76 | 42.91 | 43.54 | 14,717,007 | -2.20(-4.82%) |
Apr 16, 2015 | 45.75 | 46.05 | 45.41 | 45.75 | 5,921,501 | -0.16(-0.36%) |
Apr 15, 2015 | 45.41 | 46.45 | 45.17 | 45.91 | 7,377,548 | +1.01(+2.26%) |
Apr 14, 2015 | 44.99 | 45.34 | 43.95 | 44.90 | 8,978,877 | -0.05(-0.12%) |
Apr 13, 2015 | 44.93 | 45.65 | 44.81 | 44.95 | 7,412,032 | +0.13(+0.29%) |
Apr 10, 2015 | 44.68 | 45.02 | 44.43 | 44.82 | 6,456,248 | +0.58(+1.32%) |
Apr 09, 2015 | 44.54 | 44.98 | 42.92 | 44.24 | 10,982,535 | -0.41(-0.93%) |
Apr 08, 2015 | 43.57 | 44.90 | 43.57 | 44.65 | 10,017,037 | +1.09(+2.50%) |
Apr 07, 2015 | 44.19 | 44.74 | 43.54 | 43.56 | 7,549,942 | -0.86(-1.95%) |
Apr 06, 2015 | 43.09 | 44.72 | 43.05 | 44.43 | 8,361,044 | +0.59(+1.35%) |
Apr 02, 2015 | 43.56 | 43.83 | 43.83 | 43.83 | 8,941,810 | +0.28(+0.64%) |
Apr 01, 2015 | 43.45 | 43.59 | 42.08 | 43.56 | 12,691,159 | -0.04(-0.10%) |
Mar 31, 2015 | 43.46 | 43.93 | 43.07 | 43.60 | 8,894,901 | -0.37(-0.84%) |
Mar 30, 2015 | 42.92 | 44.21 | 42.90 | 43.97 | 7,680,377 | +1.70(+4.03%) |
Mar 27, 2015 | 41.58 | 42.41 | 41.03 | 42.27 | 7,740,835 | +0.73(+1.77%) |
Mar 26, 2015 | 41.27 | 42.10 | 40.71 | 41.53 | 13,143,073 | -0.17(-0.42%) |
Mar 25, 2015 | 44.88 | 44.98 | 41.57 | 41.71 | 15,538,244 | -3.13(-6.98%) |
Mar 24, 2015 | 44.79 | 45.33 | 44.64 | 44.84 | 7,602,225 | -0.02(-0.04%) |
Mar 23, 2015 | 44.95 | 45.33 | 44.78 | 44.86 | 8,250,083 | -0.10(-0.22%) |
Mar 20, 2015 | 44.33 | 45.17 | 44.30 | 44.95 | 8,856,157 | +1.11(+2.54%) |
Mar 19, 2015 | 43.29 | 43.92 | 43.25 | 43.84 | 8,997,535 | +0.29(+0.66%) |
Mar 18, 2015 | 42.29 | 44.07 | 41.76 | 43.56 | 12,008,494 | +1.03(+2.42%) |
Mar 17, 2015 | 41.86 | 42.69 | 41.66 | 42.53 | 9,562,672 | +0.31(+0.74%) |
Mar 16, 2015 | 42.00 | 42.48 | 41.78 | 42.22 | 9,525,694 | +0.71(+1.71%) |
Mar 13, 2015 | 41.84 | 42.10 | 40.10 | 41.51 | 13,988,291 | -0.40(-0.95%) |
Mar 12, 2015 | 40.75 | 42.04 | 40.66 | 41.91 | 12,627,702 | +1.90(+4.76%) |
Mar 11, 2015 | 39.42 | 40.08 | 38.86 | 40.00 | 13,792,244 | +0.77(+1.96%) |
Mar 10, 2015 | 39.60 | 39.64 | 38.81 | 39.24 | 13,877,199 | -1.40(-3.45%) |
Mar 09, 2015 | 40.34 | 40.87 | 40.09 | 40.64 | 10,274,256 | +0.50(+1.25%) |
Mar 06, 2015 | 40.98 | 41.70 | 39.86 | 40.14 | 16,252,168 | -1.59(-3.82%) |
Mar 05, 2015 | 41.57 | 41.93 | 40.93 | 41.73 | 10,410,716 | +0.32(+0.77%) |
Mar 04, 2015 | 41.21 | 41.61 | 40.62 | 41.41 | 13,003,923 | -0.39(-0.93%) |
Mar 03, 2015 | 42.21 | 42.23 | 41.28 | 41.80 | 11,884,709 | -0.76(-1.78%) |
Mar 02, 2015 | 41.61 | 42.82 | 41.57 | 42.56 | 11,746,699 | +0.98(+2.36%) |
Feb 27, 2015 | 42.06 | 42.41 | 41.58 | 41.58 | 9,653,493 | -0.67(-1.59%) |
Feb 26, 2015 | 41.76 | 42.35 | 41.37 | 42.25 | 9,622,381 | +0.43(+1.03%) |
Feb 25, 2015 | 41.63 | 42.08 | 41.27 | 41.81 | 8,747,362 | +0.15(+0.36%) |
Feb 24, 2015 | 41.52 | 42.11 | 41.25 | 41.66 | 9,767,765 | +0.11(+0.26%) |
Feb 23, 2015 | 41.16 | 41.57 | 40.32 | 41.56 | 11,315,885 | +0.16(+0.39%) |
Feb 20, 2015 | 40.88 | 41.56 | 39.94 | 41.40 | 13,723,202 | +0.27(+0.66%) |
Feb 19, 2015 | 40.81 | 41.43 | 40.58 | 41.12 | 11,321,650 | +0.12(+0.28%) |
Feb 18, 2015 | 40.60 | 41.09 | 40.19 | 41.01 | 9,639,718 | +0.11(+0.26%) |
Feb 17, 2015 | 40.70 | 41.10 | 40.29 | 40.90 | 9,628,815 | +0.34(+0.84%) |
Feb 13, 2015 | 39.95 | 40.56 | 40.56 | 40.56 | 13,023,758 | +0.71(+1.79%) |
Feb 12, 2015 | 39.25 | 39.96 | 38.93 | 39.85 | 11,357,257 | +1.28(+3.31%) |
Feb 11, 2015 | 38.46 | 38.92 | 37.77 | 38.57 | 13,715,880 | -0.14(-0.35%) |
Feb 10, 2015 | 38.67 | 38.93 | 37.29 | 38.71 | 14,583,521 | +0.70(+1.85%) |
Feb 09, 2015 | 38.51 | 39.33 | 37.88 | 38.00 | 13,756,735 | -0.92(-2.36%) |
Feb 06, 2015 | 39.19 | 39.91 | 38.48 | 38.92 | 13,889,726 | -0.13(-0.34%) |
Feb 05, 2015 | 37.98 | 39.36 | 37.80 | 39.05 | 12,979,155 | +1.45(+3.86%) |
Feb 04, 2015 | 37.64 | 38.41 | 37.32 | 37.60 | 16,691,883 | -0.41(-1.09%) |
Feb 03, 2015 | 36.65 | 38.17 | 36.59 | 38.01 | 20,228,490 | +1.95(+5.40%) |