Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.80 | 46.93 | 46.14 | 46.37 | 1,122,021 | -0.34(-0.72%) |
Feb 26, 2015 | 47.49 | 47.54 | 46.55 | 46.71 | 703,329 | -0.83(-1.76%) |
Feb 25, 2015 | 46.43 | 48.00 | 46.43 | 47.54 | 1,072,875 | +0.76(+1.63%) |
Feb 24, 2015 | 46.64 | 46.84 | 46.40 | 46.78 | 679,641 | +0.18(+0.39%) |
Feb 23, 2015 | 47.10 | 47.18 | 46.11 | 46.60 | 1,156,750 | -0.51(-1.08%) |
Feb 20, 2015 | 45.89 | 47.16 | 45.87 | 47.11 | 1,102,670 | +1.04(+2.27%) |
Feb 19, 2015 | 44.61 | 46.54 | 44.57 | 46.07 | 1,224,526 | +0.82(+1.81%) |
Feb 18, 2015 | 44.88 | 45.34 | 44.73 | 45.25 | 822,133 | -0.05(-0.11%) |
Feb 17, 2015 | 45.19 | 45.77 | 44.46 | 45.30 | 1,134,476 | -0.06(-0.14%) |
Feb 13, 2015 | 46.51 | 45.36 | 45.36 | 45.36 | 1,099,949 | -0.49(-1.06%) |
Feb 12, 2015 | 45.42 | 46.12 | 45.16 | 45.85 | 568,238 | +0.79(+1.75%) |
Feb 11, 2015 | 45.85 | 46.25 | 45.01 | 45.06 | 672,481 | -1.20(-2.60%) |
Feb 10, 2015 | 46.16 | 46.44 | 45.68 | 46.26 | 694,804 | +0.27(+0.58%) |
Feb 09, 2015 | 46.86 | 47.25 | 45.70 | 45.99 | 946,912 | -0.83(-1.77%) |
Feb 06, 2015 | 46.56 | 46.87 | 45.90 | 46.82 | 1,012,221 | +0.21(+0.46%) |
Feb 05, 2015 | 47.14 | 47.22 | 45.15 | 46.61 | 1,920,480 | +0.56(+1.21%) |
Feb 04, 2015 | 45.75 | 46.34 | 45.46 | 46.05 | 1,095,145 | +0.12(+0.26%) |
Feb 03, 2015 | 44.65 | 46.40 | 44.44 | 45.93 | 1,303,818 | +1.52(+3.43%) |
Feb 02, 2015 | 43.56 | 44.67 | 42.86 | 44.41 | 2,440,463 | +1.05(+2.41%) |
Jan 30, 2015 | 43.10 | 44.10 | 43.10 | 43.36 | 1,197,284 | +0.12(+0.28%) |
Jan 29, 2015 | 43.78 | 44.00 | 42.65 | 43.24 | 1,092,006 | -0.41(-0.94%) |
Jan 28, 2015 | 44.52 | 44.74 | 43.53 | 43.65 | 934,452 | -0.81(-1.82%) |
Jan 27, 2015 | 44.68 | 45.24 | 44.18 | 44.46 | 925,707 | -0.67(-1.48%) |
Jan 26, 2015 | 45.44 | 45.77 | 44.93 | 45.12 | 818,556 | -0.08(-0.19%) |
Jan 23, 2015 | 44.84 | 45.81 | 44.69 | 45.21 | 778,218 | +0.36(+0.80%) |
Jan 22, 2015 | 45.28 | 45.87 | 44.51 | 44.85 | 1,327,437 | -0.17(-0.37%) |
Jan 21, 2015 | 44.13 | 45.29 | 43.94 | 45.02 | 1,522,194 | +1.00(+2.26%) |
Jan 20, 2015 | 43.87 | 44.47 | 43.17 | 44.02 | 1,254,755 | +0.15(+0.34%) |
Jan 16, 2015 | 42.37 | 44.02 | 42.37 | 43.87 | 1,377,313 | +1.50(+3.54%) |
Jan 15, 2015 | 42.19 | 42.96 | 41.95 | 42.37 | 1,102,392 | +0.18(+0.42%) |
Jan 14, 2015 | 41.39 | 42.32 | 40.78 | 42.19 | 2,035,095 | +0.30(+0.72%) |
Jan 13, 2015 | 43.24 | 43.94 | 41.49 | 41.89 | 1,617,034 | -1.42(-3.28%) |
Jan 12, 2015 | 44.09 | 44.31 | 42.82 | 43.31 | 1,542,304 | -0.81(-1.83%) |
Jan 09, 2015 | 44.10 | 44.59 | 43.77 | 44.12 | 1,392,284 | +0.02(+0.04%) |
Jan 08, 2015 | 44.16 | 44.72 | 43.78 | 44.10 | 1,830,551 | +0.39(+0.88%) |
Jan 07, 2015 | 44.67 | 45.03 | 43.63 | 43.71 | 1,523,868 | -0.67(-1.51%) |
Jan 06, 2015 | 44.86 | 45.60 | 43.63 | 44.38 | 1,577,479 | -0.48(-1.06%) |
Jan 05, 2015 | 46.69 | 47.26 | 44.83 | 44.86 | 2,025,944 | -2.53(-5.34%) |
Jan 02, 2015 | 46.28 | 48.02 | 46.21 | 47.39 | 1,202,942 | +1.15(+2.49%) |
Dec 31, 2014 | 47.12 | 46.24 | 46.24 | 46.24 | 1,785,134 | -1.03(-2.19%) |
Dec 30, 2014 | 47.60 | 47.94 | 46.90 | 47.27 | 1,241,269 | -0.51(-1.07%) |
Dec 29, 2014 | 47.60 | 48.50 | 47.60 | 47.78 | 902,198 | +0.17(+0.36%) |
Dec 26, 2014 | 47.96 | 48.08 | 47.23 | 47.61 | 541,609 | -0.35(-0.73%) |
Dec 24, 2014 | 47.64 | 47.96 | 47.96 | 47.96 | 611,433 | +0.08(+0.18%) |
Dec 23, 2014 | 46.86 | 48.09 | 46.67 | 47.87 | 1,054,419 | +1.24(+2.65%) |
Dec 22, 2014 | 45.74 | 46.70 | 45.19 | 46.64 | 1,568,563 | +0.43(+0.93%) |
Dec 19, 2014 | 45.09 | 46.41 | 44.80 | 46.21 | 2,969,526 | +1.11(+2.46%) |
Dec 18, 2014 | 46.57 | 46.59 | 44.03 | 45.10 | 1,750,838 | +0.73(+1.64%) |
Dec 17, 2014 | 42.41 | 44.61 | 42.36 | 44.37 | 1,815,748 | +1.97(+4.66%) |
Dec 16, 2014 | 42.62 | 43.62 | 41.28 | 42.40 | 2,712,781 | -0.43(-1.01%) |
Dec 15, 2014 | 43.96 | 44.55 | 42.24 | 42.83 | 1,690,109 | -0.49(-1.12%) |
Dec 12, 2014 | 43.24 | 44.17 | 42.65 | 43.32 | 1,488,683 | -0.57(-1.30%) |
Dec 11, 2014 | 43.36 | 45.02 | 43.35 | 43.89 | 1,280,600 | +0.30(+0.69%) |
Dec 10, 2014 | 44.10 | 44.10 | 42.57 | 43.58 | 1,906,825 | -0.74(-1.68%) |
Dec 09, 2014 | 42.67 | 44.81 | 42.24 | 44.33 | 1,765,915 | +1.40(+3.26%) |
Dec 08, 2014 | 44.71 | 44.90 | 42.24 | 42.93 | 1,974,733 | -2.33(-5.15%) |
Dec 05, 2014 | 46.31 | 46.31 | 45.16 | 45.26 | 1,080,673 | -0.91(-1.96%) |
Dec 04, 2014 | 45.00 | 46.17 | 44.95 | 46.17 | 1,721,693 | +1.06(+2.36%) |
Dec 03, 2014 | 44.74 | 45.96 | 44.74 | 45.11 | 1,834,969 | +0.35(+0.77%) |
Dec 02, 2014 | 44.00 | 45.63 | 43.93 | 44.76 | 2,574,723 | +0.50(+1.12%) |