Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.55 | 43.84 | 43.38 | 43.48 | 2,458,065 | -0.07(-0.16%) |
Apr 29, 2015 | 44.18 | 44.29 | 43.51 | 43.55 | 2,427,876 | -1.08(-2.42%) |
Apr 28, 2015 | 44.67 | 44.77 | 44.45 | 44.63 | 1,969,453 | -0.31(-0.69%) |
Apr 27, 2015 | 45.13 | 45.18 | 44.86 | 44.94 | 1,800,238 | +0.24(+0.54%) |
Apr 24, 2015 | 44.61 | 44.95 | 44.48 | 44.70 | 1,097,586 | +0.20(+0.45%) |
Apr 23, 2015 | 43.75 | 44.60 | 43.73 | 44.50 | 2,193,992 | +0.44(+1.00%) |
Apr 22, 2015 | 44.15 | 44.30 | 43.87 | 44.06 | 2,531,121 | -0.59(-1.32%) |
Apr 21, 2015 | 44.71 | 44.80 | 44.59 | 44.65 | 1,840,685 | +0.42(+0.95%) |
Apr 20, 2015 | 44.57 | 44.63 | 44.16 | 44.23 | 2,917,419 | -0.14(-0.32%) |
Apr 17, 2015 | 44.60 | 44.63 | 44.27 | 44.37 | 2,489,938 | -0.61(-1.36%) |
Apr 16, 2015 | 45.21 | 45.22 | 44.71 | 44.98 | 3,225,074 | +1.49(+3.43%) |
Apr 15, 2015 | 43.60 | 43.76 | 43.22 | 43.49 | 1,950,053 | +0.23(+0.53%) |
Apr 14, 2015 | 43.13 | 43.35 | 43.02 | 43.26 | 1,224,232 | +0.33(+0.77%) |
Apr 13, 2015 | 43.09 | 43.18 | 42.93 | 42.93 | 928,586 | -0.31(-0.72%) |
Apr 10, 2015 | 42.97 | 43.39 | 42.92 | 43.24 | 1,349,460 | -0.03(-0.07%) |
Apr 09, 2015 | 43.31 | 43.34 | 43.05 | 43.27 | 1,712,452 | +0.03(+0.07%) |
Apr 08, 2015 | 43.61 | 43.68 | 43.14 | 43.24 | 845,654 | -0.12(-0.28%) |
Apr 07, 2015 | 43.44 | 43.81 | 43.32 | 43.36 | 1,277,648 | +0.25(+0.58%) |
Apr 06, 2015 | 42.93 | 43.47 | 42.91 | 43.11 | 921,907 | +0.24(+0.56%) |
Apr 02, 2015 | 42.55 | 42.87 | 42.87 | 42.87 | 2,633,300 | +0.91(+2.17%) |
Apr 01, 2015 | 42.00 | 42.05 | 41.61 | 41.96 | 2,091,878 | +0.20(+0.48%) |
Mar 31, 2015 | 41.63 | 42.11 | 41.63 | 41.76 | 1,642,088 | -1.20(-2.79%) |
Mar 30, 2015 | 42.62 | 43.04 | 42.58 | 42.96 | 1,249,950 | +0.47(+1.11%) |
Mar 27, 2015 | 42.11 | 42.50 | 42.01 | 42.49 | 1,143,930 | +0.22(+0.52%) |
Mar 26, 2015 | 42.33 | 42.44 | 41.93 | 42.27 | 1,184,071 | -0.33(-0.77%) |
Mar 25, 2015 | 43.24 | 43.29 | 42.60 | 42.60 | 1,135,332 | -0.58(-1.34%) |
Mar 24, 2015 | 43.38 | 43.52 | 43.16 | 43.18 | 1,100,650 | -0.03(-0.07%) |
Mar 23, 2015 | 43.09 | 43.41 | 42.99 | 43.21 | 1,117,389 | +0.21(+0.49%) |
Mar 20, 2015 | 42.95 | 43.22 | 42.77 | 43.00 | 1,953,310 | +0.69(+1.63%) |
Mar 19, 2015 | 42.52 | 42.71 | 42.20 | 42.31 | 1,856,718 | -1.32(-3.03%) |
Mar 18, 2015 | 42.67 | 43.75 | 42.57 | 43.63 | 1,993,920 | +1.04(+2.44%) |
Mar 17, 2015 | 42.55 | 42.69 | 42.36 | 42.59 | 1,251,148 | -0.25(-0.58%) |
Mar 16, 2015 | 42.58 | 42.97 | 42.52 | 42.84 | 1,576,960 | +0.81(+1.93%) |
Mar 13, 2015 | 41.75 | 42.09 | 41.71 | 42.03 | 1,778,402 | -0.07(-0.17%) |
Mar 12, 2015 | 42.06 | 42.21 | 41.85 | 42.10 | 1,241,804 | +0.25(+0.60%) |
Mar 11, 2015 | 41.99 | 42.15 | 41.81 | 41.85 | 2,085,218 | +0.14(+0.34%) |
Mar 10, 2015 | 42.26 | 42.28 | 41.71 | 41.71 | 2,478,228 | -0.86(-2.02%) |
Mar 09, 2015 | 42.67 | 42.73 | 42.43 | 42.57 | 1,696,544 | -0.22(-0.51%) |
Mar 06, 2015 | 43.51 | 43.53 | 42.70 | 42.79 | 1,737,071 | -1.15(-2.62%) |
Mar 05, 2015 | 43.99 | 44.08 | 43.84 | 43.94 | 1,607,553 | +0.48(+1.10%) |
Mar 04, 2015 | 43.46 | 43.59 | 43.19 | 43.46 | 976,808 | -0.18(-0.41%) |
Mar 03, 2015 | 43.89 | 43.96 | 43.58 | 43.64 | 1,336,716 | -0.12(-0.27%) |
Mar 02, 2015 | 43.77 | 43.85 | 43.64 | 43.76 | 1,591,764 | +0.29(+0.67%) |
Feb 27, 2015 | 43.26 | 43.62 | 43.19 | 43.47 | 1,201,888 | +0.22(+0.51%) |
Feb 26, 2015 | 42.92 | 43.43 | 42.90 | 43.25 | 1,356,729 | -0.03(-0.07%) |
Feb 25, 2015 | 43.11 | 43.31 | 42.86 | 43.28 | 2,016,384 | -0.19(-0.44%) |
Feb 24, 2015 | 43.27 | 43.68 | 43.04 | 43.47 | 3,034,106 | +0.32(+0.74%) |
Feb 23, 2015 | 42.99 | 43.29 | 42.93 | 43.15 | 1,300,585 | +0.35(+0.82%) |
Feb 20, 2015 | 41.95 | 42.91 | 41.93 | 42.80 | 2,125,106 | +0.48(+1.13%) |
Feb 19, 2015 | 42.43 | 42.64 | 42.30 | 42.32 | 4,130,010 | +0.13(+0.31%) |
Feb 18, 2015 | 41.75 | 42.25 | 41.66 | 42.19 | 2,406,545 | -0.20(-0.47%) |
Feb 17, 2015 | 41.98 | 42.47 | 41.85 | 42.39 | 1,381,003 | +0.11(+0.26%) |
Feb 13, 2015 | 42.47 | 42.28 | 42.28 | 42.28 | 1,505,800 | -0.30(-0.70%) |
Feb 12, 2015 | 42.20 | 42.59 | 42.15 | 42.58 | 1,517,059 | +0.41(+0.97%) |
Feb 11, 2015 | 42.14 | 42.29 | 41.97 | 42.17 | 1,628,562 | +0.03(+0.07%) |
Feb 10, 2015 | 42.04 | 42.32 | 41.72 | 42.14 | 2,663,499 | +0.35(+0.84%) |
Feb 09, 2015 | 41.17 | 41.89 | 41.17 | 41.79 | 2,375,649 | -0.10(-0.24%) |
Feb 06, 2015 | 42.11 | 42.21 | 41.74 | 41.89 | 3,231,252 | -0.92(-2.15%) |
Feb 05, 2015 | 42.32 | 42.84 | 42.24 | 42.81 | 1,846,690 | +0.44(+1.04%) |
Feb 04, 2015 | 42.40 | 42.71 | 42.33 | 42.37 | 2,568,140 | -0.73(-1.69%) |
Feb 03, 2015 | 43.01 | 43.10 | 42.78 | 43.10 | 2,391,433 | -0.09(-0.21%) |