Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.24 | 49.66 | 49.10 | 49.24 | 6,661,683 | -0.01(-0.02%) |
Feb 26, 2015 | 49.60 | 49.85 | 49.03 | 49.25 | 7,215,909 | -0.60(-1.20%) |
Feb 25, 2015 | 49.85 | 50.14 | 49.58 | 49.85 | 5,132,177 | +0.04(+0.08%) |
Feb 24, 2015 | 49.70 | 50.22 | 49.60 | 49.81 | 12,413,933 | +0.32(+0.65%) |
Feb 23, 2015 | 49.20 | 49.72 | 49.11 | 49.49 | 7,746,373 | -0.04(-0.08%) |
Feb 20, 2015 | 49.56 | 49.81 | 48.96 | 49.53 | 6,068,723 | -0.15(-0.30%) |
Feb 19, 2015 | 48.91 | 49.88 | 48.70 | 49.68 | 7,609,560 | +0.27(+0.55%) |
Feb 18, 2015 | 49.12 | 49.70 | 48.98 | 49.41 | 6,104,496 | -0.16(-0.32%) |
Feb 17, 2015 | 48.51 | 49.75 | 48.51 | 49.57 | 9,006,422 | +0.13(+0.26%) |
Feb 13, 2015 | 49.06 | 49.44 | 49.44 | 49.44 | 8,249,500 | +0.29(+0.59%) |
Feb 12, 2015 | 48.55 | 49.46 | 48.39 | 49.15 | 6,966,162 | +1.07(+2.23%) |
Feb 11, 2015 | 48.21 | 48.40 | 47.77 | 48.08 | 6,281,460 | -0.42(-0.87%) |
Feb 10, 2015 | 48.50 | 48.63 | 47.97 | 48.50 | 6,266,870 | +0.24(+0.50%) |
Feb 09, 2015 | 48.21 | 48.87 | 48.20 | 48.26 | 9,200,926 | -0.14(-0.29%) |
Feb 06, 2015 | 48.02 | 48.50 | 47.85 | 48.40 | 8,661,625 | +0.60(+1.26%) |
Feb 05, 2015 | 46.59 | 48.02 | 46.47 | 47.80 | 15,834,382 | +1.58(+3.42%) |
Feb 04, 2015 | 46.53 | 46.66 | 46.00 | 46.22 | 6,620,069 | -0.67(-1.43%) |
Feb 03, 2015 | 45.88 | 47.05 | 45.77 | 46.89 | 10,549,274 | +1.67(+3.69%) |
Feb 02, 2015 | 45.32 | 45.67 | 44.42 | 45.22 | 7,874,912 | +0.06(+0.13%) |
Jan 30, 2015 | 44.48 | 45.72 | 44.14 | 45.16 | 12,216,116 | +0.15(+0.33%) |
Jan 29, 2015 | 44.07 | 45.34 | 43.11 | 45.01 | 17,681,922 | +1.98(+4.60%) |
Jan 28, 2015 | 44.24 | 44.47 | 42.91 | 43.03 | 11,384,368 | -1.14(-2.58%) |
Jan 27, 2015 | 43.80 | 44.65 | 43.31 | 44.17 | 7,022,728 | -0.39(-0.88%) |
Jan 26, 2015 | 44.43 | 44.59 | 43.92 | 44.56 | 11,887,897 | -0.01(-0.02%) |
Jan 23, 2015 | 45.15 | 45.33 | 44.56 | 44.57 | 7,287,887 | -0.79(-1.74%) |
Jan 22, 2015 | 44.98 | 45.47 | 44.39 | 45.36 | 6,231,273 | +0.62(+1.39%) |
Jan 21, 2015 | 43.95 | 44.78 | 43.65 | 44.74 | 7,001,315 | +0.61(+1.38%) |
Jan 20, 2015 | 45.00 | 45.03 | 43.68 | 44.13 | 8,772,466 | -0.66(-1.47%) |
Jan 16, 2015 | 43.26 | 44.83 | 43.25 | 44.79 | 9,936,330 | +1.48(+3.42%) |
Jan 15, 2015 | 43.43 | 44.26 | 43.26 | 43.31 | 7,642,057 | -0.12(-0.28%) |
Jan 14, 2015 | 43.00 | 43.74 | 41.95 | 43.43 | 12,860,779 | -0.18(-0.41%) |
Jan 13, 2015 | 44.52 | 44.79 | 43.11 | 43.61 | 10,737,376 | -0.54(-1.22%) |
Jan 12, 2015 | 44.38 | 44.50 | 43.31 | 44.15 | 8,210,124 | -0.26(-0.59%) |
Jan 09, 2015 | 44.83 | 45.00 | 44.00 | 44.41 | 6,431,655 | -0.07(-0.16%) |
Jan 08, 2015 | 44.12 | 44.86 | 43.85 | 44.48 | 12,122,458 | +1.08(+2.49%) |
Jan 07, 2015 | 44.05 | 44.15 | 43.24 | 43.40 | 9,132,080 | -0.07(-0.16%) |
Jan 06, 2015 | 44.22 | 44.30 | 42.98 | 43.47 | 11,534,215 | -0.71(-1.61%) |
Jan 05, 2015 | 45.14 | 45.24 | 43.96 | 44.18 | 12,051,683 | -1.41(-3.09%) |
Jan 02, 2015 | 45.69 | 46.04 | 45.28 | 45.59 | 6,091,119 | -0.02(-0.04%) |
Dec 31, 2014 | 46.07 | 45.61 | 45.61 | 45.61 | 5,929,700 | -0.46(-1.00%) |
Dec 30, 2014 | 45.85 | 46.19 | 45.61 | 46.07 | 4,451,534 | +0.07(+0.15%) |
Dec 29, 2014 | 46.06 | 46.40 | 45.90 | 46.00 | 5,819,679 | -0.48(-1.03%) |
Dec 26, 2014 | 46.18 | 46.75 | 46.00 | 46.48 | 6,336,635 | +0.47(+1.02%) |
Dec 24, 2014 | 45.95 | 46.01 | 46.01 | 46.01 | 3,418,100 | +0.03(+0.07%) |
Dec 23, 2014 | 45.80 | 46.18 | 45.67 | 45.98 | 7,056,755 | +0.21(+0.46%) |
Dec 22, 2014 | 46.04 | 46.20 | 45.20 | 45.77 | 8,595,668 | -0.07(-0.15%) |
Dec 19, 2014 | 45.47 | 46.10 | 45.47 | 45.84 | 12,648,908 | +0.36(+0.79%) |
Dec 18, 2014 | 45.95 | 46.30 | 44.63 | 45.48 | 12,494,131 | +0.93(+2.09%) |
Dec 17, 2014 | 43.00 | 44.93 | 42.85 | 44.55 | 17,215,918 | +1.84(+4.31%) |
Dec 16, 2014 | 43.12 | 44.73 | 42.57 | 42.71 | 16,253,812 | -0.74(-1.70%) |
Dec 15, 2014 | 43.61 | 43.78 | 42.85 | 43.45 | 15,644,484 | +0.10(+0.23%) |
Dec 12, 2014 | 45.70 | 45.72 | 43.10 | 43.35 | 22,908,808 | -2.66(-5.78%) |
Dec 11, 2014 | 46.81 | 46.89 | 45.84 | 46.01 | 8,418,044 | -0.33(-0.71%) |
Dec 10, 2014 | 47.64 | 47.71 | 45.92 | 46.34 | 14,102,512 | -1.84(-3.82%) |
Dec 09, 2014 | 47.72 | 48.24 | 46.91 | 48.18 | 10,942,925 | -0.20(-0.41%) |
Dec 08, 2014 | 50.07 | 50.23 | 48.12 | 48.38 | 12,484,040 | -1.78(-3.55%) |
Dec 05, 2014 | 50.04 | 50.77 | 49.96 | 50.16 | 8,608,569 | +0.39(+0.78%) |
Dec 04, 2014 | 49.07 | 49.90 | 49.04 | 49.77 | 5,086,243 | +0.35(+0.71%) |
Dec 03, 2014 | 48.83 | 49.67 | 48.74 | 49.42 | 8,070,463 | +0.61(+1.25%) |
Dec 02, 2014 | 48.14 | 49.00 | 48.10 | 48.81 | 9,236,465 | +0.69(+1.43%) |