Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.14 | 46.30 | 45.87 | 46.20 | 4,115,128 | +0.04(+0.09%) |
Feb 26, 2015 | 46.22 | 46.16 | 3,911,909 | +0.31(+0.68%) | ||
Feb 25, 2015 | 45.38 | 45.91 | 45.26 | 45.85 | 3,614,393 | +0.52(+1.15%) |
Feb 24, 2015 | 44.94 | 45.52 | 44.86 | 45.33 | 3,231,625 | +0.50(+1.12%) |
Feb 23, 2015 | 44.60 | 45.01 | 44.41 | 44.83 | 2,115,509 | +0.12(+0.27%) |
Feb 20, 2015 | 44.34 | 44.90 | 44.01 | 44.71 | 2,018,580 | +0.24(+0.54%) |
Feb 19, 2015 | 44.31 | 44.72 | 44.10 | 44.47 | 2,793,744 | +0.28(+0.63%) |
Feb 18, 2015 | 43.64 | 44.24 | 43.54 | 44.19 | 4,034,075 | +0.31(+0.71%) |
Feb 17, 2015 | 43.54 | 44.08 | 43.52 | 43.88 | 3,125,337 | +0.19(+0.43%) |
Feb 13, 2015 | 43.69 | 43.69 | 43.69 | 0 | -0.66(-1.49%) | |
Feb 12, 2015 | 43.92 | 44.45 | 43.16 | 44.35 | 5,060,268 | +1.11(+2.57%) |
Feb 11, 2015 | 43.65 | 43.82 | 42.99 | 43.24 | 3,088,353 | -0.41(-0.94%) |
Feb 10, 2015 | 43.01 | 43.94 | 42.59 | 43.65 | 3,811,698 | +1.27(+3.00%) |
Feb 09, 2015 | 42.40 | 42.72 | 42.26 | 42.38 | 2,770,478 | -0.05(-0.12%) |
Feb 06, 2015 | 43.12 | 43.25 | 42.26 | 42.43 | 3,367,542 | -0.76(-1.76%) |
Feb 05, 2015 | 43.12 | 43.30 | 43.02 | 43.19 | 1,805,361 | +0.15(+0.35%) |
Feb 04, 2015 | 42.90 | 43.52 | 42.68 | 43.04 | 2,178,572 | -0.04(-0.09%) |
Feb 03, 2015 | 42.43 | 43.12 | 42.43 | 43.08 | 3,379,849 | +0.74(+1.75%) |
Feb 02, 2015 | 42.22 | 42.60 | 41.83 | 42.34 | 3,366,905 | +0.24(+0.57%) |
Jan 30, 2015 | 42.53 | 42.97 | 42.05 | 42.10 | 2,838,975 | -0.84(-1.96%) |
Jan 29, 2015 | 42.68 | 43.13 | 42.28 | 42.94 | 2,015,800 | +0.28(+0.66%) |
Jan 28, 2015 | 43.41 | 43.56 | 42.61 | 42.66 | 1,478,557 | -0.54(-1.25%) |
Jan 27, 2015 | 42.80 | 43.34 | 42.48 | 43.20 | 1,954,917 | -0.10(-0.23%) |
Jan 26, 2015 | 43.14 | 43.43 | 42.57 | 43.30 | 2,817,952 | -0.05(-0.12%) |
Jan 23, 2015 | 44.05 | 44.09 | 43.31 | 43.35 | 1,790,112 | -0.79(-1.79%) |
Jan 22, 2015 | 44.14 | 2,615,277 | +0.21(+0.48%) | |||
Jan 21, 2015 | 43.26 | 44.27 | 43.16 | 43.93 | 1,617,834 | +0.52(+1.20%) |
Jan 20, 2015 | 43.34 | 43.66 | 42.90 | 43.41 | 2,658,211 | +0.29(+0.67%) |
Jan 16, 2015 | 42.25 | 43.13 | 42.12 | 43.12 | 2,761,407 | +0.86(+2.04%) |
Jan 15, 2015 | 42.05 | 42.26 | 4,852,165 | -1.04(-2.40%) | ||
Jan 14, 2015 | 42.66 | 43.43 | 42.46 | 43.30 | 2,032,433 | +0.19(+0.44%) |
Jan 13, 2015 | 43.11 | 2,395,775 | -0.31(-0.71%) | |||
Jan 12, 2015 | 43.75 | 43.93 | 43.44 | 43.42 | 1,267,369 | -0.35(-0.80%) |
Jan 09, 2015 | 44.07 | 44.23 | 43.67 | 43.77 | 1,190,022 | -0.30(-0.68%) |
Jan 08, 2015 | 44.20 | 44.59 | 43.95 | 44.07 | 2,607,836 | +0.39(+0.89%) |
Jan 07, 2015 | 43.46 | 43.96 | 43.19 | 43.68 | 2,540,285 | +0.66(+1.53%) |
Jan 06, 2015 | 44.28 | 44.43 | 42.72 | 43.02 | 2,612,045 | -1.20(-2.71%) |
Jan 05, 2015 | 44.15 | 44.88 | 44.00 | 44.22 | 2,695,171 | +0.34(+0.77%) |
Jan 02, 2015 | 44.25 | 44.32 | 43.59 | 43.88 | 1,641,570 | -0.34(-0.77%) |
Dec 31, 2014 | 44.22 | 44.22 | 44.22 | 0 | -0.63(-1.40%) | |
Dec 30, 2014 | 45.27 | 45.49 | 44.82 | 44.85 | 990,707 | -0.50(-1.10%) |
Dec 29, 2014 | 45.03 | 45.51 | 44.87 | 45.35 | 843,383 | +0.19(+0.42%) |
Dec 26, 2014 | 45.19 | 45.47 | 45.12 | 45.16 | 643,220 | +0.06(+0.13%) |
Dec 24, 2014 | 45.10 | 45.10 | 45.10 | 0 | -0.23(-0.51%) | |
Dec 23, 2014 | 44.85 | 45.38 | 44.85 | 45.33 | 1,355,881 | +0.68(+1.52%) |
Dec 22, 2014 | 45.01 | 45.10 | 44.49 | 44.65 | 2,112,735 | -0.15(-0.33%) |
Dec 19, 2014 | 44.54 | 45.16 | 44.42 | 44.80 | 4,073,750 | +0.51(+1.15%) |
Dec 18, 2014 | 43.18 | 44.41 | 43.03 | 44.29 | 3,670,787 | +1.54(+3.60%) |
Dec 17, 2014 | 41.90 | 42.87 | 41.77 | 42.75 | 1,923,948 | +0.89(+2.13%) |
Dec 16, 2014 | 42.97 | 41.83 | 41.86 | 2,075,239 | -0.50(-1.18%) | |
Dec 15, 2014 | 43.23 | 43.42 | 42.26 | 42.36 | 2,406,780 | -0.81(-1.88%) |
Dec 12, 2014 | 43.88 | 44.16 | 43.15 | 43.17 | 2,375,100 | -1.11(-2.51%) |
Dec 11, 2014 | 43.73 | 44.62 | 43.53 | 44.28 | 3,182,415 | +0.54(+1.23%) |
Dec 10, 2014 | 43.62 | 43.89 | 43.50 | 43.74 | 2,454,951 | +0.01(+0.02%) |
Dec 09, 2014 | 43.18 | 43.81 | 43.15 | 43.73 | 1,970,658 | +0.15(+0.34%) |
Dec 08, 2014 | 44.12 | 44.18 | 43.44 | 43.58 | 2,265,251 | -0.62(-1.40%) |
Dec 05, 2014 | 43.59 | 44.27 | 43.56 | 44.20 | 2,452,947 | +0.57(+1.31%) |
Dec 04, 2014 | 43.81 | 44.05 | 43.54 | 43.63 | 1,821,624 | -0.27(-0.62%) |
Dec 03, 2014 | 44.60 | 44.70 | 43.36 | 43.90 | 3,896,113 | -0.63(-1.41%) |
Dec 02, 2014 | 43.49 | 44.56 | 43.44 | 44.53 | 2,902,278 | +1.02(+2.34%) |