Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.33 | 47.46 | 46.88 | 47.12 | 966,631 | -0.14(-0.30%) |
Feb 26, 2015 | 46.88 | 47.33 | 46.75 | 47.26 | 804,050 | +0.32(+0.68%) |
Feb 25, 2015 | 47.02 | 47.47 | 46.86 | 46.94 | 1,377,055 | +0.02(+0.05%) |
Feb 24, 2015 | 47.01 | 47.10 | 46.74 | 46.92 | 761,888 | +0.02(+0.05%) |
Feb 23, 2015 | 46.86 | 46.89 | 46.54 | 46.89 | 1,812,579 | +0.14(+0.31%) |
Feb 20, 2015 | 46.12 | 46.86 | 45.43 | 46.75 | 2,206,291 | +0.04(+0.08%) |
Feb 19, 2015 | 47.07 | 47.19 | 46.50 | 46.71 | 2,577,217 | -0.26(-0.55%) |
Feb 18, 2015 | 47.27 | 47.43 | 46.61 | 46.97 | 1,609,377 | -0.26(-0.56%) |
Feb 17, 2015 | 47.32 | 47.63 | 46.92 | 47.23 | 1,734,815 | -0.20(-0.42%) |
Feb 13, 2015 | 47.00 | 47.43 | 47.43 | 47.43 | 1,899,486 | +0.43(+0.93%) |
Feb 12, 2015 | 46.48 | 47.13 | 46.42 | 47.00 | 1,244,376 | +0.73(+1.57%) |
Feb 11, 2015 | 46.89 | 47.20 | 46.21 | 46.27 | 2,190,947 | -0.31(-0.67%) |
Feb 10, 2015 | 46.02 | 46.68 | 45.24 | 46.58 | 3,730,092 | +1.47(+3.27%) |
Feb 09, 2015 | 44.16 | 45.87 | 43.25 | 45.11 | 6,516,721 | +2.96(+7.03%) |
Feb 06, 2015 | 42.36 | 42.53 | 41.78 | 42.15 | 2,048,572 | -0.29(-0.69%) |
Feb 05, 2015 | 42.76 | 42.93 | 42.26 | 42.44 | 1,362,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.48 | 43.40 | 42.48 | 42.78 | 1,739,409 | +0.33(+0.77%) |
Feb 03, 2015 | 41.58 | 42.55 | 41.56 | 42.45 | 998,293 | +1.09(+2.64%) |
Feb 02, 2015 | 41.34 | 41.51 | 40.75 | 41.36 | 1,804,531 | -0.17(-0.40%) |
Jan 30, 2015 | 41.84 | 42.10 | 41.27 | 41.52 | 1,729,608 | -0.32(-0.76%) |
Jan 29, 2015 | 41.31 | 41.94 | 41.26 | 41.84 | 1,734,935 | +0.54(+1.31%) |
Jan 28, 2015 | 41.11 | 41.57 | 41.05 | 41.30 | 1,528,296 | +0.30(+0.73%) |
Jan 27, 2015 | 40.74 | 41.28 | 40.28 | 41.00 | 2,021,945 | -0.15(-0.36%) |
Jan 26, 2015 | 40.33 | 41.78 | 39.97 | 41.15 | 3,296,334 | -0.07(-0.16%) |
Jan 23, 2015 | 40.19 | 41.40 | 39.54 | 41.22 | 3,413,719 | +0.83(+2.04%) |
Jan 22, 2015 | 39.92 | 40.54 | 39.58 | 40.39 | 1,520,326 | +0.77(+1.93%) |
Jan 21, 2015 | 38.95 | 39.67 | 38.87 | 39.63 | 1,470,950 | +0.56(+1.42%) |
Jan 20, 2015 | 39.10 | 39.61 | 38.63 | 39.07 | 2,223,650 | -0.35(-0.88%) |
Jan 16, 2015 | 38.92 | 39.45 | 38.88 | 39.42 | 1,415,860 | +0.44(+1.12%) |
Jan 15, 2015 | 39.22 | 39.36 | 38.84 | 38.98 | 1,717,800 | -0.18(-0.46%) |
Jan 14, 2015 | 38.80 | 39.31 | 38.69 | 39.16 | 1,956,739 | +0.22(+0.56%) |
Jan 13, 2015 | 39.37 | 39.90 | 38.58 | 38.95 | 1,890,522 | -0.53(-1.33%) |
Jan 12, 2015 | 39.70 | 39.77 | 39.24 | 39.47 | 2,389,088 | -0.46(-1.15%) |
Jan 09, 2015 | 41.25 | 41.49 | 39.86 | 39.93 | 2,021,932 | -1.34(-3.24%) |
Jan 08, 2015 | 41.22 | 41.28 | 40.33 | 41.26 | 2,391,725 | +0.25(+0.60%) |
Jan 07, 2015 | 40.99 | 41.29 | 40.08 | 41.02 | 2,531,730 | +0.20(+0.48%) |
Jan 06, 2015 | 41.56 | 41.70 | 40.81 | 40.82 | 1,210,921 | -0.54(-1.31%) |
Jan 05, 2015 | 41.12 | 41.49 | 40.96 | 41.36 | 1,408,635 | +0.12(+0.29%) |
Jan 02, 2015 | 41.60 | 41.88 | 40.94 | 41.24 | 1,122,508 | -0.02(-0.04%) |
Dec 31, 2014 | 41.35 | 41.26 | 41.26 | 41.26 | 1,179,576 | -0.03(-0.08%) |
Dec 30, 2014 | 41.86 | 42.01 | 41.25 | 41.29 | 1,525,824 | -0.65(-1.55%) |
Dec 29, 2014 | 41.63 | 42.32 | 41.63 | 41.94 | 1,653,730 | +0.27(+0.65%) |
Dec 26, 2014 | 41.41 | 41.85 | 41.34 | 41.67 | 618,170 | +0.22(+0.52%) |
Dec 24, 2014 | 41.69 | 41.45 | 41.45 | 41.45 | 442,241 | +0.03(+0.06%) |
Dec 23, 2014 | 41.02 | 42.06 | 40.93 | 41.43 | 2,966,516 | +0.66(+1.63%) |
Dec 22, 2014 | 41.13 | 41.25 | 40.51 | 40.76 | 2,123,073 | -0.23(-0.55%) |
Dec 19, 2014 | 43.52 | 43.57 | 40.83 | 40.99 | 6,785,651 | -2.80(-6.39%) |
Dec 18, 2014 | 43.56 | 43.79 | 43.20 | 43.79 | 1,427,797 | +0.74(+1.73%) |
Dec 17, 2014 | 42.93 | 43.41 | 42.62 | 43.04 | 1,809,875 | +0.35(+0.83%) |
Dec 16, 2014 | 42.05 | 42.99 | 42.05 | 42.69 | 2,473,354 | +0.53(+1.25%) |
Dec 15, 2014 | 42.36 | 42.80 | 41.72 | 42.17 | 1,607,837 | +0.11(+0.25%) |
Dec 12, 2014 | 42.25 | 42.62 | 42.05 | 42.06 | 1,266,247 | -0.18(-0.43%) |
Dec 11, 2014 | 41.74 | 42.63 | 41.74 | 42.24 | 893,707 | +0.56(+1.35%) |
Dec 10, 2014 | 42.30 | 42.64 | 41.63 | 41.68 | 1,651,828 | -0.62(-1.45%) |
Dec 09, 2014 | 42.00 | 42.41 | 41.90 | 42.29 | 1,990,771 | -0.13(-0.32%) |
Dec 08, 2014 | 42.91 | 42.92 | 42.29 | 42.43 | 1,049,988 | -0.51(-1.19%) |
Dec 05, 2014 | 42.71 | 43.20 | 42.50 | 42.94 | 1,308,152 | +0.36(+0.85%) |
Dec 04, 2014 | 42.75 | 42.95 | 42.50 | 42.58 | 2,288,013 | -0.25(-0.58%) |
Dec 03, 2014 | 43.00 | 43.23 | 42.65 | 42.83 | 1,206,999 | -0.29(-0.66%) |
Dec 02, 2014 | 43.09 | 43.53 | 42.98 | 43.11 | 1,442,663 | +0.00(+0.00%) |