Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.65 | 45.88 | 45.38 | 45.41 | 5,352,787 | -0.40(-0.88%) |
Feb 26, 2015 | 45.61 | 45.92 | 45.29 | 45.82 | 5,342,486 | +0.18(+0.39%) |
Feb 25, 2015 | 45.75 | 45.83 | 45.34 | 45.64 | 6,622,585 | -0.17(-0.37%) |
Feb 24, 2015 | 45.59 | 45.85 | 45.20 | 45.81 | 6,201,188 | +0.12(+0.26%) |
Feb 23, 2015 | 45.09 | 45.84 | 44.98 | 45.69 | 7,731,485 | +0.57(+1.27%) |
Feb 20, 2015 | 44.22 | 45.14 | 44.19 | 45.12 | 8,934,654 | +0.72(+1.63%) |
Feb 19, 2015 | 44.47 | 44.72 | 43.96 | 44.39 | 5,700,446 | -0.34(-0.77%) |
Feb 18, 2015 | 44.77 | 44.77 | 43.86 | 44.74 | 9,105,341 | -0.07(-0.15%) |
Feb 17, 2015 | 44.79 | 45.06 | 44.56 | 44.80 | 6,008,263 | +0.04(+0.10%) |
Feb 13, 2015 | 44.51 | 44.76 | 44.76 | 44.76 | 6,926,162 | +0.42(+0.94%) |
Feb 12, 2015 | 44.47 | 44.55 | 44.15 | 44.34 | 6,113,271 | +0.13(+0.29%) |
Feb 11, 2015 | 44.44 | 44.70 | 43.87 | 44.21 | 5,505,436 | -0.39(-0.87%) |
Feb 10, 2015 | 44.11 | 44.66 | 44.08 | 44.60 | 7,248,220 | +0.73(+1.67%) |
Feb 09, 2015 | 44.22 | 44.54 | 43.72 | 43.87 | 5,319,652 | -0.61(-1.37%) |
Feb 06, 2015 | 44.71 | 44.94 | 44.31 | 44.48 | 5,844,118 | -0.42(-0.93%) |
Feb 05, 2015 | 44.29 | 44.97 | 44.19 | 44.90 | 5,225,724 | +0.74(+1.67%) |
Feb 04, 2015 | 44.36 | 44.54 | 43.80 | 44.16 | 9,740,385 | -0.46(-1.04%) |
Feb 03, 2015 | 45.18 | 45.30 | 44.12 | 44.62 | 9,804,849 | -0.28(-0.61%) |
Feb 02, 2015 | 45.26 | 45.28 | 44.16 | 44.90 | 9,295,455 | -0.03(-0.07%) |
Jan 30, 2015 | 45.30 | 45.73 | 44.85 | 44.93 | 11,036,167 | -0.65(-1.42%) |
Jan 29, 2015 | 45.62 | 45.70 | 44.93 | 45.58 | 8,577,723 | -0.14(-0.31%) |
Jan 28, 2015 | 46.53 | 46.85 | 45.60 | 45.72 | 8,442,957 | -0.49(-1.06%) |
Jan 27, 2015 | 46.11 | 46.96 | 45.47 | 46.21 | 10,420,002 | -0.35(-0.75%) |
Jan 26, 2015 | 46.09 | 46.70 | 45.97 | 46.56 | 6,583,783 | +0.29(+0.63%) |
Jan 23, 2015 | 46.33 | 46.58 | 46.04 | 46.27 | 5,018,811 | -0.01(-0.03%) |
Jan 22, 2015 | 46.36 | 46.58 | 45.75 | 46.29 | 12,405,058 | +0.10(+0.23%) |
Jan 21, 2015 | 46.36 | 46.61 | 46.05 | 46.18 | 6,630,646 | -0.37(-0.80%) |
Jan 20, 2015 | 46.63 | 47.04 | 46.23 | 46.55 | 9,575,821 | +0.10(+0.22%) |
Jan 16, 2015 | 45.76 | 46.52 | 45.66 | 46.45 | 9,184,636 | +0.51(+1.10%) |
Jan 15, 2015 | 46.96 | 47.19 | 45.83 | 45.94 | 12,201,152 | -0.98(-2.10%) |
Jan 14, 2015 | 46.25 | 47.08 | 46.02 | 46.93 | 7,378,419 | -0.13(-0.27%) |
Jan 13, 2015 | 46.64 | 47.37 | 46.45 | 47.05 | 17,215,640 | +0.70(+1.51%) |
Jan 12, 2015 | 47.88 | 48.04 | 46.20 | 46.35 | 19,010,640 | +1.39(+3.08%) |
Jan 09, 2015 | 45.38 | 45.41 | 44.79 | 44.97 | 5,238,165 | -0.30(-0.66%) |
Jan 08, 2015 | 44.60 | 45.53 | 44.60 | 45.26 | 11,256,758 | +1.10(+2.50%) |
Jan 07, 2015 | 44.09 | 44.38 | 43.85 | 44.16 | 8,422,195 | +0.57(+1.30%) |
Jan 06, 2015 | 43.89 | 44.36 | 43.32 | 43.59 | 8,103,539 | -0.07(-0.17%) |
Jan 05, 2015 | 44.25 | 44.28 | 43.27 | 43.67 | 7,953,151 | -0.69(-1.56%) |
Jan 02, 2015 | 44.30 | 44.67 | 44.20 | 44.36 | 6,562,515 | +0.36(+0.81%) |
Dec 31, 2014 | 44.21 | 44.00 | 44.00 | 44.00 | 5,838,382 | -0.27(-0.61%) |
Dec 30, 2014 | 44.29 | 44.52 | 44.12 | 44.27 | 4,639,938 | -0.04(-0.08%) |
Dec 29, 2014 | 43.98 | 44.38 | 43.98 | 44.31 | 4,843,136 | +0.17(+0.39%) |
Dec 26, 2014 | 43.98 | 44.45 | 43.95 | 44.14 | 3,864,038 | +0.32(+0.73%) |
Dec 24, 2014 | 43.84 | 43.82 | 43.82 | 43.82 | 3,107,639 | -0.01(-0.02%) |
Dec 23, 2014 | 45.76 | 45.76 | 43.49 | 43.83 | 11,450,242 | -1.41(-3.11%) |
Dec 22, 2014 | 45.13 | 45.49 | 44.82 | 45.24 | 7,518,571 | -0.18(-0.39%) |
Dec 19, 2014 | 45.07 | 45.67 | 44.90 | 45.41 | 14,814,101 | +0.38(+0.84%) |
Dec 18, 2014 | 44.42 | 45.04 | 44.13 | 45.04 | 9,393,019 | +1.19(+2.70%) |
Dec 17, 2014 | 42.87 | 43.99 | 42.67 | 43.85 | 9,621,448 | +1.11(+2.60%) |
Dec 16, 2014 | 43.19 | 43.67 | 42.72 | 42.74 | 10,262,516 | -0.64(-1.47%) |
Dec 15, 2014 | 43.60 | 43.76 | 42.68 | 43.38 | 9,373,674 | -0.15(-0.34%) |
Dec 12, 2014 | 44.08 | 44.41 | 43.52 | 43.52 | 8,794,977 | -0.69(-1.56%) |
Dec 11, 2014 | 43.98 | 44.83 | 43.98 | 44.21 | 7,503,172 | +0.30(+0.67%) |
Dec 10, 2014 | 44.58 | 44.64 | 43.85 | 43.92 | 5,696,627 | -0.51(-1.15%) |
Dec 09, 2014 | 44.37 | 44.46 | 43.80 | 44.43 | 6,437,840 | -0.52(-1.15%) |
Dec 08, 2014 | 45.04 | 45.34 | 44.86 | 44.95 | 9,041,200 | +0.01(+0.03%) |
Dec 05, 2014 | 43.68 | 45.09 | 43.56 | 44.93 | 15,468,539 | +1.30(+2.99%) |
Dec 04, 2014 | 43.75 | 44.03 | 43.41 | 43.63 | 5,975,762 | -0.10(-0.24%) |
Dec 03, 2014 | 43.90 | 44.27 | 43.65 | 43.73 | 6,268,265 | -0.16(-0.35%) |
Dec 02, 2014 | 43.84 | 44.09 | 43.62 | 43.89 | 6,078,604 | +0.14(+0.32%) |