Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.41 | 44.60 | 44.31 | 44.34 | 6,243,202 | -0.02(-0.03%) |
Feb 26, 2015 | 44.57 | 44.70 | 44.33 | 44.35 | 5,066,955 | -0.28(-0.62%) |
Feb 25, 2015 | 44.95 | 45.00 | 44.24 | 44.63 | 6,645,835 | -0.19(-0.43%) |
Feb 24, 2015 | 44.71 | 44.95 | 44.37 | 44.82 | 6,870,961 | -0.15(-0.32%) |
Feb 23, 2015 | 44.91 | 44.98 | 44.58 | 44.96 | 5,419,837 | +0.05(+0.12%) |
Feb 20, 2015 | 44.80 | 44.98 | 44.23 | 44.91 | 7,685,995 | -0.02(-0.03%) |
Feb 19, 2015 | 44.91 | 45.13 | 44.67 | 44.93 | 4,161,222 | -0.12(-0.27%) |
Feb 18, 2015 | 44.53 | 45.35 | 44.52 | 45.05 | 4,323,165 | +0.42(+0.94%) |
Feb 17, 2015 | 44.85 | 44.87 | 44.53 | 44.63 | 4,572,114 | -0.29(-0.65%) |
Feb 13, 2015 | 44.92 | 44.92 | 44.92 | 44.92 | 4,958,861 | +0.06(+0.14%) |
Feb 12, 2015 | 44.15 | 44.91 | 44.15 | 44.86 | 6,397,333 | +0.70(+1.58%) |
Feb 11, 2015 | 44.26 | 44.37 | 43.78 | 44.16 | 5,464,170 | +0.09(+0.21%) |
Feb 10, 2015 | 43.70 | 44.14 | 43.30 | 44.07 | 7,968,028 | +0.52(+1.20%) |
Feb 09, 2015 | 43.10 | 43.81 | 43.09 | 43.54 | 7,935,985 | +0.24(+0.56%) |
Feb 06, 2015 | 43.40 | 43.65 | 43.14 | 43.30 | 8,112,942 | -0.09(-0.21%) |
Feb 05, 2015 | 43.53 | 43.78 | 43.13 | 43.39 | 11,715,247 | -0.14(-0.31%) |
Feb 04, 2015 | 44.90 | 45.06 | 43.38 | 43.53 | 14,400,386 | -1.60(-3.55%) |
Feb 03, 2015 | 44.15 | 45.56 | 43.72 | 45.13 | 27,095,150 | +0.36(+0.80%) |
Feb 02, 2015 | 43.32 | 44.93 | 43.30 | 44.77 | 13,432,617 | +1.54(+3.57%) |
Jan 30, 2015 | 42.92 | 43.70 | 42.88 | 43.23 | 10,730,071 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.42 | 42.38 | 43.19 | 9,752,659 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.66 | 42.69 | 9,966,507 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,268,599 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.16 | 43.68 | 45.12 | 9,793,179 | +0.99(+2.25%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.08 | 44.13 | 12,730,523 | -1.28(-2.83%) |
Jan 22, 2015 | 45.78 | 45.92 | 45.17 | 45.41 | 12,297,945 | -0.89(-1.92%) |
Jan 21, 2015 | 45.89 | 46.53 | 45.60 | 46.30 | 5,913,774 | +0.38(+0.83%) |
Jan 20, 2015 | 46.13 | 46.26 | 45.41 | 45.92 | 7,605,541 | +0.10(+0.22%) |
Jan 16, 2015 | 44.97 | 45.86 | 44.90 | 45.82 | 9,572,241 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.63 | 44.96 | 45.09 | 7,948,562 | -0.18(-0.40%) |
Jan 14, 2015 | 44.99 | 45.30 | 44.52 | 45.27 | 8,844,048 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,853 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.13 | 45.25 | 45.69 | 7,648,611 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.05 | 45.84 | 46.24 | 4,792,124 | -0.74(-1.57%) |
Jan 08, 2015 | 46.11 | 47.02 | 45.98 | 46.98 | 6,452,549 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.33 | 45.61 | 45.78 | 6,958,584 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.35 | 45.88 | 7,180,280 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.95 | 9,414,751 | -0.96(-2.06%) |
Jan 02, 2015 | 46.95 | 47.27 | 46.31 | 46.92 | 4,472,726 | +0.05(+0.10%) |
Dec 31, 2014 | 47.55 | 46.87 | 46.87 | 46.87 | 2,930,541 | -0.49(-1.03%) |
Dec 30, 2014 | 47.45 | 47.58 | 47.27 | 47.36 | 2,679,128 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.72 | 47.42 | 47.54 | 2,787,828 | -0.13(-0.27%) |
Dec 26, 2014 | 47.90 | 47.95 | 47.64 | 47.67 | 2,101,375 | +0.04(+0.08%) |
Dec 24, 2014 | 47.75 | 47.63 | 47.63 | 47.63 | 1,851,228 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,461,115 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.53 | 3,572,601 | +0.21(+0.43%) |
Dec 19, 2014 | 47.09 | 47.66 | 46.86 | 47.33 | 9,670,529 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,223,085 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,345,336 | +0.40(+0.90%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,173,879 | +0.80(+1.82%) |
Dec 15, 2014 | 44.74 | 45.19 | 43.89 | 44.15 | 9,161,988 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.94 | 44.24 | 44.36 | 10,778,211 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,777,352 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.21 | 46.51 | 46.66 | 5,827,983 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.34 | 47.48 | 48.31 | 5,377,211 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.91 | 48.30 | 5,525,861 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.47 | 48.91 | 49.26 | 4,269,965 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,072,049 | +0.06(+0.12%) |
Dec 03, 2014 | 48.44 | 49.06 | 48.32 | 48.96 | 6,959,227 | +0.71(+1.48%) |
Dec 02, 2014 | 47.72 | 48.32 | 47.58 | 48.24 | 4,071,736 | +0.55(+1.16%) |