Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.15 | 50.13 | 47.92 | 49.30 | 16,122,186 | +1.05(+2.17%) |
Feb 26, 2015 | 47.94 | 48.32 | 47.55 | 48.26 | 6,301,603 | +0.26(+0.54%) |
Feb 25, 2015 | 47.33 | 48.04 | 47.13 | 48.00 | 4,514,199 | +0.67(+1.41%) |
Feb 24, 2015 | 47.06 | 47.45 | 46.85 | 47.33 | 3,313,765 | +0.26(+0.54%) |
Feb 23, 2015 | 47.27 | 47.59 | 46.87 | 47.07 | 3,779,003 | -0.05(-0.12%) |
Feb 20, 2015 | 46.62 | 47.19 | 46.33 | 47.13 | 6,414,634 | +0.52(+1.12%) |
Feb 19, 2015 | 46.54 | 46.75 | 46.18 | 46.60 | 3,863,676 | +0.10(+0.22%) |
Feb 18, 2015 | 46.17 | 46.67 | 45.90 | 46.50 | 5,687,369 | +0.27(+0.59%) |
Feb 17, 2015 | 45.27 | 46.32 | 45.15 | 46.23 | 6,443,210 | +0.83(+1.82%) |
Feb 13, 2015 | 45.36 | 45.40 | 45.40 | 45.40 | 4,337,222 | -0.07(-0.15%) |
Feb 12, 2015 | 45.16 | 45.53 | 44.62 | 45.47 | 3,776,489 | +0.49(+1.09%) |
Feb 11, 2015 | 45.12 | 45.23 | 44.68 | 44.98 | 3,722,529 | -0.05(-0.12%) |
Feb 10, 2015 | 44.68 | 45.13 | 44.40 | 45.03 | 3,849,706 | +0.59(+1.33%) |
Feb 09, 2015 | 44.65 | 45.11 | 44.36 | 44.44 | 4,602,481 | -0.50(-1.11%) |
Feb 06, 2015 | 45.53 | 45.55 | 44.68 | 44.94 | 7,731,212 | -0.77(-1.69%) |
Feb 05, 2015 | 44.40 | 45.94 | 43.83 | 45.71 | 15,349,888 | +0.94(+2.10%) |
Feb 04, 2015 | 44.55 | 45.10 | 44.54 | 44.77 | 6,165,166 | +0.02(+0.05%) |
Feb 03, 2015 | 44.61 | 44.87 | 44.09 | 44.74 | 5,466,945 | +0.53(+1.21%) |
Feb 02, 2015 | 44.03 | 44.29 | 42.85 | 44.21 | 5,105,587 | +0.27(+0.62%) |
Jan 30, 2015 | 44.76 | 44.87 | 43.90 | 43.94 | 5,145,718 | -1.21(-2.68%) |
Jan 29, 2015 | 44.16 | 45.16 | 44.00 | 45.15 | 4,928,095 | +0.83(+1.88%) |
Jan 28, 2015 | 44.94 | 45.01 | 44.26 | 44.31 | 7,880,799 | -0.32(-0.72%) |
Jan 27, 2015 | 44.59 | 44.98 | 44.51 | 44.63 | 5,847,322 | -0.49(-1.09%) |
Jan 26, 2015 | 44.85 | 45.29 | 44.84 | 45.13 | 3,715,683 | +0.08(+0.18%) |
Jan 23, 2015 | 44.91 | 45.55 | 44.83 | 45.05 | 5,364,550 | +0.19(+0.43%) |
Jan 22, 2015 | 43.77 | 45.06 | 43.58 | 44.85 | 5,884,867 | +1.39(+3.20%) |
Jan 21, 2015 | 43.03 | 43.53 | 42.92 | 43.46 | 4,613,647 | +0.21(+0.49%) |
Jan 20, 2015 | 44.02 | 44.15 | 43.13 | 43.25 | 6,086,371 | -0.78(-1.77%) |
Jan 16, 2015 | 43.36 | 44.08 | 43.11 | 44.03 | 4,819,097 | +0.60(+1.37%) |
Jan 15, 2015 | 43.95 | 44.24 | 43.41 | 43.43 | 6,379,224 | -0.52(-1.19%) |
Jan 14, 2015 | 43.35 | 44.40 | 43.27 | 43.95 | 5,939,785 | -0.00(-0.01%) |
Jan 13, 2015 | 44.57 | 44.65 | 43.53 | 43.96 | 5,482,809 | -0.18(-0.41%) |
Jan 12, 2015 | 44.28 | 44.48 | 43.99 | 44.14 | 4,636,431 | -0.33(-0.75%) |
Jan 09, 2015 | 44.62 | 44.66 | 44.06 | 44.47 | 4,378,647 | -0.08(-0.18%) |
Jan 08, 2015 | 44.13 | 44.67 | 44.10 | 44.55 | 5,047,427 | +0.76(+1.74%) |
Jan 07, 2015 | 42.96 | 43.84 | 42.85 | 43.79 | 5,408,098 | +1.40(+3.31%) |
Jan 06, 2015 | 43.20 | 43.22 | 42.00 | 42.38 | 5,942,855 | -0.53(-1.23%) |
Jan 05, 2015 | 43.84 | 44.02 | 42.90 | 42.91 | 5,203,516 | -0.89(-2.03%) |
Jan 02, 2015 | 44.46 | 44.50 | 43.59 | 43.80 | 2,711,583 | -0.30(-0.69%) |
Dec 31, 2014 | 44.45 | 44.10 | 44.10 | 44.10 | 2,542,836 | -0.26(-0.59%) |
Dec 30, 2014 | 44.51 | 44.66 | 44.27 | 44.36 | 2,419,153 | -0.17(-0.38%) |
Dec 29, 2014 | 44.25 | 44.79 | 44.16 | 44.53 | 3,126,286 | +0.25(+0.57%) |
Dec 26, 2014 | 44.11 | 44.42 | 43.99 | 44.28 | 1,720,375 | +0.21(+0.48%) |
Dec 24, 2014 | 44.22 | 44.07 | 44.07 | 44.07 | 1,319,982 | +0.07(+0.15%) |
Dec 23, 2014 | 43.89 | 44.19 | 43.81 | 44.00 | 2,652,422 | +0.13(+0.30%) |
Dec 22, 2014 | 43.32 | 43.92 | 43.13 | 43.87 | 4,069,032 | +0.78(+1.81%) |
Dec 19, 2014 | 43.21 | 43.75 | 42.89 | 43.09 | 9,555,756 | -0.35(-0.79%) |
Dec 18, 2014 | 43.15 | 43.45 | 42.87 | 43.43 | 7,429,755 | +0.69(+1.61%) |
Dec 17, 2014 | 41.96 | 42.78 | 41.89 | 42.74 | 8,915,205 | +0.96(+2.29%) |
Dec 16, 2014 | 42.50 | 42.89 | 41.77 | 41.78 | 11,646,693 | -0.97(-2.28%) |
Dec 15, 2014 | 44.21 | 44.28 | 42.73 | 42.76 | 8,210,071 | -1.34(-3.05%) |
Dec 12, 2014 | 43.84 | 44.67 | 43.74 | 44.10 | 9,332,099 | +0.50(+1.15%) |
Dec 11, 2014 | 42.99 | 44.17 | 42.71 | 43.60 | 13,149,738 | +0.90(+2.11%) |
Dec 10, 2014 | 43.07 | 44.15 | 42.67 | 42.70 | 17,016,348 | -2.84(-6.24%) |
Dec 09, 2014 | 45.77 | 45.99 | 45.40 | 45.54 | 7,316,741 | -0.75(-1.62%) |
Dec 08, 2014 | 46.70 | 47.01 | 46.13 | 46.29 | 5,617,699 | -1.11(-2.35%) |
Dec 05, 2014 | 47.27 | 47.53 | 47.07 | 47.40 | 3,033,474 | +0.35(+0.73%) |
Dec 04, 2014 | 46.92 | 47.35 | 46.55 | 47.06 | 3,680,568 | +0.05(+0.12%) |
Dec 03, 2014 | 47.54 | 47.57 | 46.60 | 47.00 | 4,980,232 | -0.44(-0.92%) |
Dec 02, 2014 | 46.87 | 47.46 | 46.70 | 47.44 | 5,991,731 | +0.59(+1.27%) |