Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.41 | 47.68 | 47.08 | 47.29 | 4,305,316 | -0.06(-0.12%) |
Feb 26, 2015 | 47.40 | 47.71 | 46.58 | 47.35 | 3,185,689 | -0.10(-0.21%) |
Feb 25, 2015 | 48.23 | 48.36 | 47.24 | 47.45 | 3,964,038 | -0.72(-1.49%) |
Feb 24, 2015 | 48.06 | 48.56 | 47.62 | 48.17 | 3,110,953 | -0.12(-0.26%) |
Feb 23, 2015 | 47.70 | 48.45 | 47.70 | 48.29 | 3,770,477 | +0.66(+1.39%) |
Feb 20, 2015 | 46.83 | 47.67 | 46.48 | 47.63 | 3,898,490 | +0.62(+1.32%) |
Feb 19, 2015 | 45.79 | 47.35 | 45.56 | 47.01 | 5,005,523 | +1.26(+2.76%) |
Feb 18, 2015 | 45.03 | 46.32 | 44.98 | 45.74 | 7,888,448 | -0.39(-0.84%) |
Feb 17, 2015 | 46.36 | 46.70 | 45.79 | 46.13 | 5,097,359 | -0.42(-0.89%) |
Feb 13, 2015 | 46.71 | 46.55 | 46.55 | 46.55 | 16,718,768 | -0.19(-0.40%) |
Feb 12, 2015 | 46.25 | 46.95 | 45.95 | 46.73 | 3,133,752 | +0.82(+1.79%) |
Feb 11, 2015 | 45.89 | 46.22 | 45.62 | 45.91 | 4,081,030 | +0.12(+0.25%) |
Feb 10, 2015 | 45.71 | 46.12 | 45.07 | 45.80 | 3,081,036 | +0.16(+0.35%) |
Feb 09, 2015 | 45.32 | 45.88 | 45.18 | 45.64 | 2,955,585 | +0.06(+0.12%) |
Feb 06, 2015 | 46.07 | 46.07 | 44.87 | 45.58 | 4,861,906 | -0.45(-0.99%) |
Feb 05, 2015 | 46.04 | 46.38 | 45.53 | 46.04 | 4,060,693 | +0.39(+0.86%) |
Feb 04, 2015 | 45.97 | 46.38 | 45.52 | 45.65 | 4,960,350 | -0.61(-1.32%) |
Feb 03, 2015 | 46.87 | 47.17 | 45.80 | 46.26 | 5,115,320 | -0.57(-1.22%) |
Feb 02, 2015 | 47.24 | 47.33 | 46.03 | 46.83 | 3,085,448 | -0.09(-0.20%) |
Jan 30, 2015 | 46.68 | 47.73 | 46.57 | 46.93 | 3,257,729 | -0.22(-0.46%) |
Jan 29, 2015 | 46.34 | 47.18 | 45.76 | 47.14 | 3,441,639 | +0.87(+1.87%) |
Jan 28, 2015 | 47.38 | 47.38 | 46.20 | 46.28 | 1,931,669 | -0.78(-1.65%) |
Jan 27, 2015 | 46.41 | 47.38 | 46.33 | 47.05 | 3,562,333 | +0.37(+0.79%) |
Jan 26, 2015 | 46.24 | 46.83 | 46.04 | 46.69 | 1,979,364 | +0.32(+0.69%) |
Jan 23, 2015 | 47.19 | 47.19 | 46.32 | 46.37 | 3,825,352 | -0.85(-1.79%) |
Jan 22, 2015 | 46.71 | 47.26 | 46.41 | 47.21 | 3,766,144 | +0.77(+1.65%) |
Jan 21, 2015 | 46.61 | 46.72 | 46.06 | 46.45 | 2,522,537 | -0.16(-0.35%) |
Jan 20, 2015 | 46.52 | 47.08 | 45.85 | 46.61 | 7,021,823 | +0.87(+1.91%) |
Jan 16, 2015 | 44.56 | 45.80 | 44.33 | 45.73 | 5,735,421 | +1.37(+3.08%) |
Jan 15, 2015 | 45.08 | 45.52 | 44.25 | 44.37 | 8,046,749 | -0.09(-0.21%) |
Jan 14, 2015 | 45.49 | 45.85 | 43.95 | 44.46 | 7,278,367 | -1.52(-3.31%) |
Jan 13, 2015 | 46.03 | 46.57 | 45.33 | 45.98 | 6,431,560 | +0.25(+0.54%) |
Jan 12, 2015 | 45.44 | 46.22 | 44.72 | 45.73 | 6,664,981 | +0.07(+0.15%) |
Jan 09, 2015 | 45.37 | 46.01 | 45.22 | 45.67 | 5,468,921 | +0.37(+0.81%) |
Jan 08, 2015 | 45.21 | 45.35 | 44.61 | 45.30 | 5,116,452 | +0.62(+1.39%) |
Jan 07, 2015 | 43.76 | 44.98 | 43.76 | 44.68 | 8,982,608 | +1.24(+2.85%) |
Jan 06, 2015 | 43.03 | 44.03 | 42.97 | 43.44 | 7,251,483 | +0.88(+2.07%) |
Jan 05, 2015 | 42.90 | 43.32 | 42.28 | 42.56 | 5,498,069 | -0.15(-0.34%) |
Jan 02, 2015 | 42.14 | 42.83 | 41.95 | 42.70 | 4,806,336 | +0.82(+1.97%) |
Dec 31, 2014 | 41.96 | 41.88 | 41.88 | 41.88 | 12,852,890 | -0.15(-0.36%) |
Dec 30, 2014 | 41.75 | 42.39 | 41.66 | 42.03 | 2,363,623 | +0.10(+0.23%) |
Dec 29, 2014 | 42.20 | 42.54 | 41.80 | 41.93 | 3,284,528 | -0.26(-0.62%) |
Dec 26, 2014 | 42.49 | 42.73 | 42.00 | 42.20 | 2,916,727 | -0.14(-0.32%) |
Dec 24, 2014 | 42.82 | 42.33 | 42.33 | 42.33 | 15,283,551 | -0.49(-1.13%) |
Dec 23, 2014 | 41.93 | 42.93 | 41.76 | 42.82 | 6,196,616 | +1.26(+3.02%) |
Dec 22, 2014 | 41.12 | 41.64 | 40.70 | 41.56 | 3,637,459 | +0.69(+1.70%) |
Dec 19, 2014 | 40.51 | 41.10 | 39.96 | 40.87 | 5,607,133 | +1.01(+2.54%) |
Dec 18, 2014 | 40.00 | 40.10 | 39.21 | 39.85 | 3,851,552 | +0.40(+1.01%) |
Dec 17, 2014 | 38.52 | 39.54 | 38.25 | 39.45 | 4,691,044 | +1.21(+3.17%) |
Dec 16, 2014 | 37.65 | 38.73 | 37.62 | 38.24 | 6,268,332 | +0.14(+0.35%) |
Dec 15, 2014 | 38.28 | 38.88 | 37.87 | 38.11 | 5,551,635 | -0.12(-0.33%) |
Dec 12, 2014 | 38.61 | 38.79 | 38.09 | 38.23 | 4,124,912 | -0.48(-1.24%) |
Dec 11, 2014 | 38.79 | 39.05 | 38.45 | 38.71 | 5,935,172 | -0.08(-0.21%) |
Dec 10, 2014 | 39.93 | 39.94 | 38.73 | 38.79 | 5,789,351 | -1.27(-3.16%) |
Dec 09, 2014 | 39.81 | 40.17 | 39.24 | 40.06 | 6,172,055 | -0.50(-1.23%) |
Dec 08, 2014 | 40.91 | 41.03 | 40.22 | 40.56 | 4,384,228 | -0.67(-1.63%) |
Dec 05, 2014 | 41.67 | 41.67 | 41.11 | 41.23 | 3,179,173 | -0.25(-0.60%) |
Dec 04, 2014 | 41.34 | 41.77 | 41.05 | 41.48 | 3,572,381 | -0.00(-0.01%) |
Dec 03, 2014 | 41.21 | 42.10 | 41.12 | 41.49 | 4,950,360 | +0.27(+0.66%) |
Dec 02, 2014 | 40.98 | 41.63 | 40.72 | 41.22 | 3,477,321 | +0.17(+0.42%) |