Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.30 | 46.53 | 44.23 | 45.77 | 1,538,773 | +1.35(+3.05%) |
Apr 29, 2015 | 44.89 | 45.98 | 43.40 | 44.42 | 2,325,032 | -0.65(-1.43%) |
Apr 28, 2015 | 47.65 | 48.69 | 44.89 | 45.06 | 1,808,848 | -2.73(-5.70%) |
Apr 27, 2015 | 48.65 | 50.75 | 47.21 | 47.79 | 2,900,463 | -0.02(-0.04%) |
Apr 24, 2015 | 46.98 | 47.85 | 46.05 | 47.81 | 2,621,980 | +0.83(+1.76%) |
Apr 23, 2015 | 46.67 | 47.34 | 46.23 | 46.98 | 1,527,984 | +0.27(+0.58%) |
Apr 22, 2015 | 46.63 | 46.95 | 46.31 | 46.71 | 1,465,773 | +0.07(+0.15%) |
Apr 21, 2015 | 45.68 | 47.35 | 45.50 | 46.64 | 1,524,057 | +1.52(+3.38%) |
Apr 20, 2015 | 44.98 | 45.97 | 44.35 | 45.12 | 868,183 | +0.02(+0.04%) |
Apr 17, 2015 | 45.53 | 46.16 | 43.55 | 45.10 | 1,452,414 | -1.43(-3.08%) |
Apr 16, 2015 | 46.35 | 46.66 | 46.19 | 46.53 | 653,336 | +0.19(+0.41%) |
Apr 15, 2015 | 46.16 | 47.05 | 45.74 | 46.35 | 666,936 | +0.30(+0.64%) |
Apr 14, 2015 | 44.00 | 46.05 | 42.69 | 46.05 | 1,597,817 | +2.20(+5.01%) |
Apr 13, 2015 | 45.00 | 46.03 | 43.25 | 43.85 | 574,012 | -0.95(-2.12%) |
Apr 10, 2015 | 44.84 | 46.44 | 43.99 | 44.80 | 863,062 | +0.13(+0.28%) |
Apr 09, 2015 | 45.54 | 45.95 | 43.32 | 44.68 | 1,245,741 | -1.36(-2.96%) |
Apr 08, 2015 | 43.82 | 46.42 | 43.76 | 46.04 | 4,556,397 | +2.74(+6.34%) |
Apr 07, 2015 | 41.28 | 43.94 | 41.28 | 43.30 | 1,946,907 | +2.10(+5.09%) |
Apr 06, 2015 | 40.45 | 41.27 | 40.30 | 41.20 | 1,821,016 | +0.82(+2.02%) |
Apr 02, 2015 | 39.65 | 40.38 | 40.38 | 40.38 | 549,177 | +0.90(+2.27%) |
Apr 01, 2015 | 39.27 | 40.25 | 38.81 | 39.49 | 322,191 | +0.05(+0.14%) |
Mar 31, 2015 | 38.66 | 40.29 | 38.29 | 39.43 | 721,206 | +0.45(+1.15%) |
Mar 30, 2015 | 40.14 | 40.48 | 38.38 | 38.98 | 493,018 | -0.55(-1.38%) |
Mar 27, 2015 | 38.89 | 39.64 | 38.36 | 39.53 | 520,207 | +0.75(+1.94%) |
Mar 26, 2015 | 38.51 | 39.32 | 38.36 | 38.78 | 637,814 | -0.57(-1.46%) |
Mar 25, 2015 | 40.39 | 40.57 | 38.56 | 39.35 | 643,268 | -1.54(-3.77%) |
Mar 24, 2015 | 41.25 | 41.51 | 39.87 | 40.89 | 1,342,377 | -0.39(-0.93%) |
Mar 23, 2015 | 39.74 | 41.47 | 39.39 | 41.28 | 1,327,877 | +1.38(+3.46%) |
Mar 20, 2015 | 38.66 | 40.98 | 38.53 | 39.90 | 1,532,075 | +1.74(+4.56%) |
Mar 19, 2015 | 37.67 | 38.59 | 37.49 | 38.16 | 577,898 | +0.48(+1.29%) |
Mar 18, 2015 | 36.50 | 37.70 | 36.39 | 37.67 | 536,097 | +1.09(+2.99%) |
Mar 17, 2015 | 37.75 | 37.76 | 36.12 | 36.58 | 574,998 | -0.05(-0.15%) |
Mar 16, 2015 | 36.10 | 37.06 | 35.56 | 36.63 | 965,432 | +0.77(+2.15%) |
Mar 13, 2015 | 37.40 | 37.40 | 35.63 | 35.86 | 1,135,873 | -1.52(-4.08%) |
Mar 12, 2015 | 37.36 | 37.89 | 36.72 | 37.39 | 699,139 | -0.08(-0.22%) |
Mar 11, 2015 | 38.05 | 38.42 | 37.21 | 37.47 | 528,380 | -0.46(-1.21%) |
Mar 10, 2015 | 37.33 | 39.12 | 37.21 | 37.93 | 1,175,186 | +0.17(+0.45%) |
Mar 09, 2015 | 39.48 | 41.23 | 37.17 | 37.76 | 1,824,517 | -1.56(-3.97%) |
Mar 06, 2015 | 41.03 | 41.07 | 38.34 | 39.32 | 2,022,704 | -2.68(-6.38%) |
Mar 05, 2015 | 39.01 | 42.57 | 38.77 | 42.00 | 3,421,961 | +3.78(+9.90%) |
Mar 04, 2015 | 39.95 | 41.20 | 37.46 | 38.21 | 5,119,077 | +3.78(+10.96%) |
Mar 03, 2015 | 34.39 | 35.50 | 34.10 | 34.44 | 677,663 | -0.10(-0.29%) |
Mar 02, 2015 | 34.09 | 34.80 | 33.92 | 34.54 | 325,420 | +0.29(+0.84%) |
Feb 27, 2015 | 35.61 | 35.61 | 33.98 | 34.25 | 336,612 | -1.27(-3.59%) |
Feb 26, 2015 | 34.95 | 35.72 | 34.57 | 35.52 | 546,235 | +0.73(+2.09%) |
Feb 25, 2015 | 34.92 | 35.29 | 34.40 | 34.80 | 350,701 | -0.23(-0.67%) |
Feb 24, 2015 | 35.76 | 35.76 | 34.53 | 35.03 | 693,088 | +0.17(+0.49%) |
Feb 23, 2015 | 34.75 | 35.15 | 34.31 | 34.86 | 471,218 | +0.13(+0.36%) |
Feb 20, 2015 | 34.91 | 35.31 | 34.49 | 34.73 | 319,729 | -0.24(-0.69%) |
Feb 19, 2015 | 34.50 | 34.98 | 33.58 | 34.98 | 416,207 | +0.26(+0.75%) |
Feb 18, 2015 | 34.85 | 35.10 | 34.25 | 34.72 | 176,054 | -0.13(-0.36%) |
Feb 17, 2015 | 34.26 | 34.87 | 33.54 | 34.84 | 377,459 | +0.37(+1.07%) |
Feb 13, 2015 | 33.08 | 34.47 | 34.47 | 34.47 | 497,660 | +1.47(+4.46%) |
Feb 12, 2015 | 33.03 | 33.16 | 32.54 | 33.00 | 227,666 | +0.14(+0.44%) |
Feb 11, 2015 | 33.19 | 33.74 | 32.56 | 32.86 | 226,151 | -0.48(-1.43%) |
Feb 10, 2015 | 31.42 | 33.36 | 31.39 | 33.33 | 800,994 | +2.17(+6.96%) |
Feb 09, 2015 | 31.61 | 31.67 | 31.11 | 31.16 | 436,038 | -0.49(-1.56%) |
Feb 06, 2015 | 31.83 | 32.10 | 31.50 | 31.66 | 223,087 | -0.26(-0.81%) |
Feb 05, 2015 | 32.54 | 32.66 | 31.84 | 31.92 | 162,469 | -0.31(-0.97%) |
Feb 04, 2015 | 32.54 | 32.92 | 32.06 | 32.23 | 379,851 | -0.44(-1.34%) |
Feb 03, 2015 | 31.63 | 32.85 | 31.20 | 32.67 | 283,935 | +1.38(+4.41%) |