Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.07 | 48.11 | 47.89 | 47.93 | 2,803,475 | -0.14(-0.30%) |
Feb 26, 2015 | 48.08 | 48.17 | 48.03 | 48.08 | 2,360,755 | +0.07(+0.14%) |
Feb 25, 2015 | 47.94 | 48.08 | 47.86 | 48.01 | 2,864,805 | +0.27(+0.57%) |
Feb 24, 2015 | 47.38 | 47.84 | 47.22 | 47.74 | 2,506,005 | +0.34(+0.71%) |
Feb 23, 2015 | 47.54 | 47.56 | 47.28 | 47.40 | 1,713,487 | -0.14(-0.30%) |
Feb 20, 2015 | 47.27 | 47.67 | 47.09 | 47.54 | 2,921,342 | +0.38(+0.81%) |
Feb 19, 2015 | 47.12 | 47.35 | 47.03 | 47.16 | 1,878,495 | -0.22(-0.46%) |
Feb 18, 2015 | 46.99 | 47.46 | 46.98 | 47.38 | 1,761,438 | +0.04(+0.09%) |
Feb 17, 2015 | 47.24 | 47.39 | 47.19 | 47.34 | 1,573,281 | -0.08(-0.18%) |
Feb 13, 2015 | 47.24 | 47.42 | 47.42 | 47.42 | 2,610,216 | +0.38(+0.81%) |
Feb 12, 2015 | 46.87 | 47.09 | 46.77 | 47.04 | 3,068,326 | +0.46(+0.98%) |
Feb 11, 2015 | 46.92 | 47.03 | 46.52 | 46.59 | 13,473,415 | -0.57(-1.20%) |
Feb 10, 2015 | 47.18 | 47.29 | 47.03 | 47.15 | 2,057,133 | -0.35(-0.73%) |
Feb 09, 2015 | 47.27 | 47.51 | 47.27 | 47.50 | 2,143,467 | -0.03(-0.05%) |
Feb 06, 2015 | 47.75 | 47.75 | 47.34 | 47.53 | 2,269,592 | -0.74(-1.54%) |
Feb 05, 2015 | 47.94 | 48.31 | 47.91 | 48.27 | 1,820,979 | -0.20(-0.42%) |
Feb 04, 2015 | 48.49 | 48.70 | 48.41 | 48.47 | 1,881,624 | +0.23(+0.47%) |
Feb 03, 2015 | 47.98 | 48.30 | 47.75 | 48.25 | 3,276,159 | +0.36(+0.74%) |
Feb 02, 2015 | 47.53 | 48.08 | 47.48 | 47.89 | 2,714,696 | +0.79(+1.67%) |
Jan 30, 2015 | 47.33 | 47.48 | 47.07 | 47.10 | 4,980,145 | -1.08(-2.25%) |
Jan 29, 2015 | 48.17 | 48.19 | 47.80 | 48.19 | 3,067,987 | -0.10(-0.21%) |
Jan 28, 2015 | 48.57 | 48.67 | 48.18 | 48.29 | 3,203,574 | -0.17(-0.35%) |
Jan 27, 2015 | 48.64 | 48.64 | 48.37 | 48.46 | 1,942,181 | -0.19(-0.40%) |
Jan 26, 2015 | 48.51 | 48.71 | 48.38 | 48.65 | 1,671,653 | +0.08(+0.17%) |
Jan 23, 2015 | 48.64 | 48.73 | 48.52 | 48.57 | 2,168,930 | +0.00(+0.00%) |
Jan 22, 2015 | 48.17 | 48.76 | 47.92 | 48.57 | 4,106,308 | +0.55(+1.15%) |
Jan 21, 2015 | 47.91 | 48.13 | 47.57 | 48.02 | 2,848,766 | +0.45(+0.94%) |
Jan 20, 2015 | 47.58 | 47.63 | 47.38 | 47.57 | 3,368,873 | -0.03(-0.05%) |
Jan 16, 2015 | 47.69 | 47.70 | 47.25 | 47.59 | 4,743,988 | -0.07(-0.14%) |
Jan 15, 2015 | 47.86 | 47.96 | 47.60 | 47.66 | 2,795,975 | +0.08(+0.16%) |
Jan 14, 2015 | 47.14 | 47.78 | 47.14 | 47.58 | 2,834,771 | -0.30(-0.64%) |
Jan 13, 2015 | 47.97 | 48.13 | 47.68 | 47.89 | 3,313,761 | +0.41(+0.87%) |
Jan 12, 2015 | 47.75 | 47.75 | 47.43 | 47.47 | 2,445,739 | +0.01(+0.02%) |
Jan 09, 2015 | 47.64 | 47.69 | 47.37 | 47.47 | 4,318,336 | +0.43(+0.92%) |
Jan 08, 2015 | 46.70 | 47.18 | 46.70 | 47.03 | 4,283,667 | +0.90(+1.94%) |
Jan 07, 2015 | 45.88 | 46.16 | 45.82 | 46.14 | 3,775,000 | +0.58(+1.26%) |
Jan 06, 2015 | 45.66 | 45.82 | 45.44 | 45.56 | 3,401,880 | -0.17(-0.37%) |
Jan 05, 2015 | 46.07 | 46.07 | 45.60 | 45.73 | 4,661,772 | -0.58(-1.24%) |
Jan 02, 2015 | 46.96 | 46.96 | 46.12 | 46.31 | 5,040,539 | -0.49(-1.05%) |
Dec 31, 2014 | 46.91 | 46.80 | 46.80 | 46.80 | 2,210,998 | +0.06(+0.13%) |
Dec 30, 2014 | 46.60 | 46.76 | 46.48 | 46.74 | 2,455,811 | -0.38(-0.81%) |
Dec 29, 2014 | 47.07 | 47.14 | 46.97 | 47.12 | 2,471,313 | -0.18(-0.38%) |
Dec 26, 2014 | 47.25 | 47.49 | 47.25 | 47.30 | 1,066,047 | +0.23(+0.49%) |
Dec 24, 2014 | 47.08 | 47.07 | 47.07 | 47.07 | 1,031,421 | +0.26(+0.56%) |
Dec 23, 2014 | 46.99 | 47.22 | 46.66 | 46.81 | 2,770,398 | -0.53(-1.13%) |
Dec 22, 2014 | 47.25 | 47.48 | 47.23 | 47.34 | 2,722,594 | +0.54(+1.16%) |
Dec 19, 2014 | 46.98 | 47.09 | 46.76 | 46.80 | 4,216,747 | +0.14(+0.31%) |
Dec 18, 2014 | 46.60 | 46.70 | 46.47 | 46.65 | 5,161,218 | -0.11(-0.24%) |
Dec 17, 2014 | 46.48 | 47.07 | 46.45 | 46.76 | 5,603,433 | -0.28(-0.59%) |
Dec 16, 2014 | 46.95 | 47.44 | 46.90 | 47.04 | 7,288,896 | +0.67(+1.44%) |
Dec 15, 2014 | 46.66 | 46.73 | 46.31 | 46.37 | 4,844,852 | +0.47(+1.02%) |
Dec 12, 2014 | 46.38 | 46.39 | 45.85 | 45.90 | 4,828,913 | -0.64(-1.38%) |
Dec 11, 2014 | 46.84 | 46.84 | 46.40 | 46.55 | 4,514,172 | -0.40(-0.86%) |
Dec 10, 2014 | 47.22 | 47.22 | 46.74 | 46.95 | 4,671,439 | -0.73(-1.53%) |
Dec 09, 2014 | 47.48 | 47.71 | 47.43 | 47.68 | 4,624,945 | +0.32(+0.67%) |
Dec 08, 2014 | 47.43 | 47.50 | 47.32 | 47.36 | 2,636,684 | +0.03(+0.05%) |
Dec 05, 2014 | 47.74 | 47.74 | 47.26 | 47.33 | 3,066,442 | -0.28(-0.58%) |
Dec 04, 2014 | 47.65 | 47.83 | 47.55 | 47.61 | 2,450,939 | +0.49(+1.03%) |
Dec 03, 2014 | 47.19 | 47.25 | 47.11 | 47.12 | 2,418,489 | -0.02(-0.04%) |
Dec 02, 2014 | 47.24 | 47.24 | 47.07 | 47.14 | 2,192,585 | -0.08(-0.16%) |