Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.87 | 49.83 | 47.64 | 49.01 | 16,218,846 | +1.04(+2.17%) |
Feb 26, 2015 | 47.66 | 48.04 | 47.26 | 47.97 | 6,339,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.05 | 47.76 | 46.85 | 47.71 | 4,541,263 | +0.66(+1.41%) |
Feb 24, 2015 | 46.78 | 47.17 | 46.57 | 47.05 | 3,333,632 | +0.25(+0.54%) |
Feb 23, 2015 | 46.99 | 47.31 | 46.59 | 46.79 | 3,801,660 | -0.05(-0.12%) |
Feb 20, 2015 | 46.34 | 46.91 | 46.05 | 46.85 | 6,453,092 | +0.52(+1.12%) |
Feb 19, 2015 | 46.27 | 46.47 | 45.90 | 46.33 | 3,886,841 | +0.10(+0.22%) |
Feb 18, 2015 | 45.89 | 46.39 | 45.63 | 46.22 | 5,721,468 | +0.27(+0.59%) |
Feb 17, 2015 | 45.00 | 46.04 | 44.88 | 45.95 | 6,481,840 | +0.82(+1.82%) |
Feb 13, 2015 | 45.09 | 45.13 | 45.13 | 45.13 | 4,363,226 | -0.07(-0.15%) |
Feb 12, 2015 | 44.89 | 45.26 | 44.36 | 45.20 | 3,799,131 | +0.49(+1.09%) |
Feb 11, 2015 | 44.85 | 44.96 | 44.41 | 44.71 | 3,744,847 | -0.05(-0.12%) |
Feb 10, 2015 | 44.42 | 44.86 | 44.14 | 44.76 | 3,872,786 | +0.59(+1.33%) |
Feb 09, 2015 | 44.39 | 44.84 | 44.10 | 44.18 | 4,630,075 | -0.50(-1.11%) |
Feb 06, 2015 | 45.26 | 45.28 | 44.42 | 44.67 | 7,777,564 | -0.77(-1.69%) |
Feb 05, 2015 | 44.14 | 45.66 | 43.57 | 45.44 | 15,441,917 | +0.94(+2.10%) |
Feb 04, 2015 | 44.28 | 44.83 | 44.28 | 44.50 | 6,202,129 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.60 | 43.83 | 44.48 | 5,499,722 | +0.53(+1.21%) |
Feb 02, 2015 | 43.77 | 44.02 | 42.60 | 43.95 | 5,136,197 | +0.27(+0.62%) |
Jan 30, 2015 | 44.49 | 44.60 | 43.64 | 43.67 | 5,176,569 | -1.20(-2.68%) |
Jan 29, 2015 | 43.90 | 44.89 | 43.74 | 44.88 | 4,957,642 | +0.83(+1.88%) |
Jan 28, 2015 | 44.67 | 44.74 | 44.00 | 44.05 | 7,928,048 | -0.32(-0.72%) |
Jan 27, 2015 | 44.32 | 44.71 | 44.24 | 44.37 | 5,882,379 | -0.49(-1.09%) |
Jan 26, 2015 | 44.59 | 45.02 | 44.57 | 44.86 | 3,737,961 | +0.08(+0.18%) |
Jan 23, 2015 | 44.65 | 45.28 | 44.56 | 44.78 | 5,396,713 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.79 | 43.32 | 44.59 | 5,920,150 | +1.38(+3.20%) |
Jan 21, 2015 | 42.77 | 43.27 | 42.66 | 43.20 | 4,641,308 | +0.21(+0.49%) |
Jan 20, 2015 | 43.76 | 43.89 | 42.87 | 42.99 | 6,122,862 | -0.77(-1.77%) |
Jan 16, 2015 | 43.10 | 43.81 | 42.85 | 43.76 | 4,847,990 | +0.59(+1.37%) |
Jan 15, 2015 | 43.69 | 43.98 | 43.15 | 43.17 | 6,417,470 | -0.52(-1.19%) |
Jan 14, 2015 | 43.09 | 44.13 | 43.01 | 43.69 | 5,975,397 | +0.07(+0.15%) |
Jan 13, 2015 | 44.24 | 44.31 | 43.20 | 43.63 | 5,524,485 | -0.18(-0.41%) |
Jan 12, 2015 | 43.95 | 44.14 | 43.66 | 43.81 | 4,671,674 | -0.33(-0.75%) |
Jan 09, 2015 | 44.29 | 44.32 | 43.73 | 44.14 | 4,411,931 | -0.08(-0.18%) |
Jan 08, 2015 | 43.80 | 44.33 | 43.76 | 44.21 | 5,085,795 | +0.76(+1.74%) |
Jan 07, 2015 | 42.64 | 43.51 | 42.52 | 43.46 | 5,449,206 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.90 | 41.68 | 42.06 | 5,988,028 | -0.52(-1.23%) |
Jan 05, 2015 | 43.51 | 43.69 | 42.58 | 42.59 | 5,243,070 | -0.88(-2.03%) |
Jan 02, 2015 | 44.12 | 44.17 | 43.26 | 43.47 | 2,732,194 | -0.30(-0.69%) |
Dec 31, 2014 | 44.11 | 43.77 | 43.77 | 43.77 | 2,562,165 | -0.26(-0.59%) |
Dec 30, 2014 | 44.17 | 44.33 | 43.93 | 44.03 | 2,437,542 | -0.17(-0.38%) |
Dec 29, 2014 | 43.92 | 44.45 | 43.82 | 44.20 | 3,150,050 | +0.25(+0.57%) |
Dec 26, 2014 | 43.78 | 44.09 | 43.66 | 43.94 | 1,733,452 | +0.21(+0.48%) |
Dec 24, 2014 | 43.88 | 43.73 | 43.73 | 43.73 | 1,330,015 | +0.07(+0.15%) |
Dec 23, 2014 | 43.56 | 43.86 | 43.48 | 43.67 | 2,672,584 | +0.13(+0.30%) |
Dec 22, 2014 | 42.99 | 43.59 | 42.80 | 43.54 | 4,099,962 | +0.78(+1.81%) |
Dec 19, 2014 | 42.89 | 43.42 | 42.57 | 42.76 | 9,628,392 | -0.34(-0.79%) |
Dec 18, 2014 | 42.83 | 43.12 | 42.54 | 43.10 | 7,486,231 | +0.68(+1.61%) |
Dec 17, 2014 | 41.64 | 42.46 | 41.58 | 42.42 | 8,982,972 | +0.95(+2.29%) |
Dec 16, 2014 | 42.18 | 42.57 | 41.46 | 41.47 | 11,735,223 | -0.97(-2.28%) |
Dec 15, 2014 | 43.88 | 43.95 | 42.41 | 42.44 | 8,272,478 | -1.33(-3.05%) |
Dec 12, 2014 | 43.51 | 44.33 | 43.41 | 43.77 | 9,403,035 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.84 | 42.39 | 43.27 | 13,249,693 | +0.90(+2.11%) |
Dec 10, 2014 | 42.75 | 43.82 | 42.35 | 42.38 | 17,145,696 | -2.82(-6.24%) |
Dec 09, 2014 | 45.43 | 45.64 | 45.06 | 45.19 | 7,372,358 | -0.74(-1.62%) |
Dec 08, 2014 | 46.35 | 46.65 | 45.78 | 45.94 | 5,660,401 | -1.11(-2.35%) |
Dec 05, 2014 | 46.91 | 47.18 | 46.71 | 47.04 | 3,056,533 | +0.34(+0.73%) |
Dec 04, 2014 | 46.56 | 47.00 | 46.20 | 46.70 | 3,708,545 | +0.05(+0.12%) |
Dec 03, 2014 | 47.18 | 47.21 | 46.25 | 46.65 | 5,018,089 | -0.43(-0.92%) |
Dec 02, 2014 | 46.52 | 47.10 | 46.35 | 47.08 | 6,037,276 | +0.59(+1.27%) |