Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.19 | 55.91 | 54.54 | 54.57 | 6,126,539 | -0.53(-0.97%) |
Feb 26, 2015 | 56.09 | 56.87 | 54.40 | 55.11 | 9,458,422 | -1.36(-2.41%) |
Feb 25, 2015 | 57.69 | 57.83 | 56.41 | 56.47 | 5,474,344 | -1.09(-1.89%) |
Feb 24, 2015 | 57.87 | 57.98 | 57.05 | 57.56 | 5,026,234 | -0.15(-0.25%) |
Feb 23, 2015 | 56.69 | 57.85 | 56.44 | 57.70 | 6,346,500 | +0.68(+1.19%) |
Feb 20, 2015 | 57.15 | 57.45 | 56.33 | 57.02 | 7,810,517 | -0.49(-0.84%) |
Feb 19, 2015 | 55.59 | 57.64 | 55.12 | 57.51 | 7,848,050 | +1.10(+1.96%) |
Feb 18, 2015 | 55.56 | 56.43 | 55.35 | 56.40 | 4,758,023 | -0.28(-0.50%) |
Feb 17, 2015 | 56.16 | 57.09 | 55.54 | 56.69 | 6,295,306 | -0.03(-0.06%) |
Feb 13, 2015 | 56.23 | 56.72 | 56.72 | 56.72 | 9,520,897 | +0.12(+0.21%) |
Feb 12, 2015 | 55.62 | 57.24 | 55.57 | 56.60 | 8,676,524 | +1.65(+3.01%) |
Feb 11, 2015 | 55.19 | 55.55 | 54.44 | 54.95 | 6,925,092 | -0.65(-1.17%) |
Feb 10, 2015 | 55.77 | 55.88 | 55.06 | 55.60 | 7,726,747 | -0.08(-0.15%) |
Feb 09, 2015 | 55.58 | 56.28 | 55.01 | 55.68 | 8,764,904 | +0.96(+1.75%) |
Feb 06, 2015 | 55.50 | 55.85 | 54.60 | 54.72 | 8,307,309 | -0.52(-0.95%) |
Feb 05, 2015 | 54.49 | 56.85 | 54.38 | 55.24 | 9,972,207 | +1.45(+2.69%) |
Feb 04, 2015 | 54.10 | 54.66 | 53.17 | 53.80 | 9,848,075 | -0.98(-1.78%) |
Feb 03, 2015 | 52.76 | 54.92 | 52.55 | 54.77 | 13,827,978 | +3.09(+5.98%) |
Feb 02, 2015 | 49.95 | 52.23 | 49.95 | 51.68 | 10,815,954 | +1.83(+3.68%) |
Jan 30, 2015 | 48.50 | 51.11 | 48.20 | 49.85 | 7,952,030 | +0.83(+1.70%) |
Jan 29, 2015 | 48.65 | 49.18 | 47.54 | 49.02 | 8,729,458 | +0.83(+1.71%) |
Jan 28, 2015 | 49.93 | 49.93 | 47.98 | 48.19 | 7,637,862 | -1.39(-2.81%) |
Jan 27, 2015 | 49.19 | 50.30 | 48.53 | 49.58 | 8,086,053 | -0.38(-0.76%) |
Jan 26, 2015 | 50.53 | 50.65 | 49.71 | 49.96 | 8,207,226 | -0.96(-1.89%) |
Jan 23, 2015 | 51.02 | 51.51 | 50.65 | 50.93 | 6,614,782 | -0.38(-0.75%) |
Jan 22, 2015 | 51.89 | 52.29 | 50.68 | 51.31 | 8,360,128 | +0.02(+0.04%) |
Jan 21, 2015 | 49.23 | 51.51 | 48.78 | 51.29 | 8,599,218 | +2.17(+4.41%) |
Jan 20, 2015 | 49.93 | 50.16 | 48.03 | 49.12 | 7,652,208 | -1.20(-2.38%) |
Jan 16, 2015 | 47.54 | 50.57 | 47.54 | 50.32 | 11,664,093 | +2.88(+6.07%) |
Jan 15, 2015 | 47.32 | 48.43 | 46.85 | 47.44 | 9,189,704 | +0.57(+1.22%) |
Jan 14, 2015 | 46.72 | 47.16 | 45.22 | 46.87 | 9,551,955 | -0.59(-1.25%) |
Jan 13, 2015 | 48.72 | 48.72 | 46.96 | 47.46 | 10,255,948 | -0.54(-1.12%) |
Jan 12, 2015 | 49.39 | 49.67 | 47.75 | 48.00 | 8,662,931 | -1.78(-3.58%) |
Jan 09, 2015 | 50.08 | 50.28 | 48.97 | 49.78 | 8,063,872 | +0.48(+0.97%) |
Jan 08, 2015 | 47.93 | 49.52 | 47.81 | 49.30 | 9,607,252 | +1.90(+4.00%) |
Jan 07, 2015 | 47.36 | 47.88 | 46.65 | 47.40 | 5,485,002 | +0.49(+1.05%) |
Jan 06, 2015 | 48.18 | 48.47 | 46.71 | 46.91 | 8,051,318 | -1.01(-2.12%) |
Jan 05, 2015 | 49.66 | 49.79 | 47.42 | 47.93 | 8,664,607 | -2.54(-5.03%) |
Jan 02, 2015 | 50.39 | 50.79 | 49.98 | 50.47 | 4,551,456 | +0.43(+0.86%) |
Dec 31, 2014 | 50.50 | 50.04 | 50.04 | 50.04 | 5,235,073 | -0.76(-1.50%) |
Dec 30, 2014 | 51.20 | 51.49 | 50.61 | 50.80 | 4,737,310 | -0.08(-0.16%) |
Dec 29, 2014 | 51.03 | 51.68 | 50.66 | 50.88 | 5,430,489 | -0.16(-0.31%) |
Dec 26, 2014 | 51.19 | 51.67 | 50.76 | 51.04 | 4,516,810 | -0.21(-0.41%) |
Dec 24, 2014 | 51.45 | 51.25 | 51.25 | 51.25 | 3,755,748 | -0.56(-1.08%) |
Dec 23, 2014 | 51.27 | 52.20 | 50.67 | 51.81 | 6,415,852 | +0.69(+1.34%) |
Dec 22, 2014 | 51.95 | 51.95 | 50.55 | 51.12 | 7,486,329 | -0.56(-1.09%) |
Dec 19, 2014 | 50.66 | 51.88 | 50.24 | 51.68 | 13,209,335 | +1.73(+3.46%) |
Dec 18, 2014 | 50.97 | 51.19 | 48.44 | 49.96 | 15,411,394 | +2.31(+4.84%) |
Dec 17, 2014 | 45.43 | 48.60 | 45.38 | 47.65 | 13,746,066 | +2.55(+5.66%) |
Dec 16, 2014 | 44.84 | 46.45 | 44.35 | 45.10 | 13,985,527 | +0.55(+1.25%) |
Dec 15, 2014 | 45.17 | 45.50 | 44.16 | 44.54 | 10,272,255 | +0.04(+0.08%) |
Dec 12, 2014 | 44.95 | 46.13 | 44.28 | 44.50 | 14,968,085 | -2.96(-6.23%) |
Dec 11, 2014 | 46.91 | 48.46 | 46.90 | 47.46 | 8,144,853 | +0.43(+0.91%) |
Dec 10, 2014 | 48.89 | 48.89 | 46.67 | 47.03 | 10,825,104 | -2.57(-5.17%) |
Dec 09, 2014 | 48.73 | 49.64 | 48.32 | 49.60 | 7,935,098 | +0.62(+1.27%) |
Dec 08, 2014 | 50.54 | 50.91 | 48.07 | 48.97 | 11,876,795 | -1.93(-3.80%) |
Dec 05, 2014 | 52.58 | 52.59 | 50.56 | 50.91 | 11,210,909 | -0.23(-0.46%) |
Dec 04, 2014 | 49.32 | 51.14 | 49.29 | 51.14 | 11,360,897 | +1.53(+3.07%) |
Dec 03, 2014 | 48.91 | 50.53 | 48.57 | 49.62 | 11,789,387 | +1.07(+2.19%) |
Dec 02, 2014 | 48.68 | 49.15 | 47.83 | 48.55 | 9,718,517 | +0.14(+0.29%) |