Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.47 | 54.47 | 53.76 | 54.06 | 2,012,036 | -0.40(-0.73%) |
Feb 26, 2015 | 54.34 | 54.73 | 54.11 | 54.46 | 1,783,736 | -0.03(-0.06%) |
Feb 25, 2015 | 53.20 | 54.56 | 53.20 | 54.49 | 2,441,988 | +1.14(+2.14%) |
Feb 24, 2015 | 54.31 | 54.81 | 53.07 | 53.35 | 2,456,625 | -0.49(-0.91%) |
Feb 23, 2015 | 53.22 | 53.94 | 53.01 | 53.84 | 1,930,707 | +0.59(+1.11%) |
Feb 20, 2015 | 53.09 | 53.28 | 52.21 | 53.25 | 1,234,578 | +0.50(+0.95%) |
Feb 19, 2015 | 52.40 | 52.77 | 52.10 | 52.75 | 1,251,320 | +0.35(+0.67%) |
Feb 18, 2015 | 53.00 | 53.24 | 52.16 | 52.40 | 2,049,978 | -0.48(-0.91%) |
Feb 17, 2015 | 52.76 | 53.72 | 52.30 | 52.88 | 3,629,179 | +0.39(+0.74%) |
Feb 13, 2015 | 50.73 | 52.49 | 52.49 | 52.49 | 5,785,200 | +2.70(+5.42%) |
Feb 12, 2015 | 49.76 | 49.84 | 49.36 | 49.79 | 2,315,116 | +0.44(+0.89%) |
Feb 11, 2015 | 48.97 | 49.37 | 48.69 | 49.35 | 1,784,348 | +0.47(+0.95%) |
Feb 10, 2015 | 48.53 | 49.02 | 48.33 | 48.88 | 1,259,872 | +0.34(+0.69%) |
Feb 09, 2015 | 48.75 | 49.14 | 48.48 | 48.55 | 1,133,286 | -0.51(-1.04%) |
Feb 06, 2015 | 49.68 | 49.80 | 48.92 | 49.06 | 1,327,449 | -0.43(-0.88%) |
Feb 05, 2015 | 48.83 | 49.62 | 48.79 | 49.49 | 1,328,252 | +0.45(+0.91%) |
Feb 04, 2015 | 48.70 | 49.37 | 48.44 | 49.05 | 2,550,706 | +0.37(+0.76%) |
Feb 03, 2015 | 47.47 | 48.74 | 47.43 | 48.68 | 2,264,388 | +1.33(+2.81%) |
Feb 02, 2015 | 46.75 | 47.52 | 46.39 | 47.35 | 2,738,720 | +0.63(+1.35%) |
Jan 30, 2015 | 46.51 | 47.16 | 46.30 | 46.72 | 3,356,078 | +0.31(+0.67%) |
Jan 29, 2015 | 46.65 | 47.01 | 45.95 | 46.41 | 2,064,295 | -0.07(-0.15%) |
Jan 28, 2015 | 47.06 | 47.77 | 46.44 | 46.48 | 2,575,746 | -0.19(-0.41%) |
Jan 27, 2015 | 47.16 | 47.30 | 46.57 | 46.67 | 2,099,719 | -0.71(-1.50%) |
Jan 26, 2015 | 46.87 | 47.57 | 46.39 | 47.38 | 3,223,934 | +0.59(+1.25%) |
Jan 23, 2015 | 46.91 | 47.17 | 46.69 | 46.80 | 3,078,556 | +0.02(+0.05%) |
Jan 22, 2015 | 46.50 | 47.08 | 46.50 | 46.77 | 2,410,468 | -0.03(-0.06%) |
Jan 21, 2015 | 46.27 | 46.97 | 46.14 | 46.80 | 2,079,823 | +0.24(+0.52%) |
Jan 20, 2015 | 46.60 | 47.17 | 46.40 | 46.56 | 2,895,767 | +0.16(+0.34%) |
Jan 16, 2015 | 47.00 | 47.21 | 45.81 | 46.40 | 5,107,051 | -0.78(-1.65%) |
Jan 15, 2015 | 48.06 | 48.30 | 46.99 | 47.18 | 2,104,703 | -0.66(-1.38%) |
Jan 14, 2015 | 46.86 | 48.10 | 46.86 | 47.84 | 2,064,904 | -0.02(-0.04%) |
Jan 13, 2015 | 47.93 | 48.51 | 47.63 | 47.86 | 2,513,322 | +0.25(+0.53%) |
Jan 12, 2015 | 47.58 | 47.74 | 47.23 | 47.61 | 1,701,960 | +0.01(+0.02%) |
Jan 09, 2015 | 47.86 | 48.15 | 47.30 | 47.60 | 3,121,147 | -0.17(-0.36%) |
Jan 08, 2015 | 47.95 | 48.54 | 47.65 | 47.77 | 2,439,678 | +0.18(+0.38%) |
Jan 07, 2015 | 47.67 | 48.38 | 47.37 | 47.59 | 2,452,742 | +0.01(+0.02%) |
Jan 06, 2015 | 47.89 | 47.92 | 46.57 | 47.58 | 4,724,417 | -0.16(-0.32%) |
Jan 05, 2015 | 50.26 | 50.44 | 47.44 | 47.73 | 4,133,146 | -2.37(-4.72%) |
Jan 02, 2015 | 50.49 | 50.83 | 49.74 | 50.10 | 1,336,011 | -0.10(-0.21%) |
Dec 31, 2014 | 50.80 | 50.20 | 50.20 | 50.20 | 931,600 | -0.47(-0.92%) |
Dec 30, 2014 | 50.74 | 51.03 | 50.40 | 50.67 | 1,086,749 | -0.40(-0.78%) |
Dec 29, 2014 | 50.78 | 51.42 | 50.64 | 51.07 | 973,156 | +0.17(+0.33%) |
Dec 26, 2014 | 50.80 | 51.03 | 50.53 | 50.90 | 612,304 | +0.14(+0.28%) |
Dec 24, 2014 | 50.78 | 50.76 | 50.76 | 50.76 | 443,300 | -0.02(-0.04%) |
Dec 23, 2014 | 50.74 | 51.02 | 50.46 | 50.78 | 1,162,951 | +0.19(+0.38%) |
Dec 22, 2014 | 50.43 | 51.33 | 49.99 | 50.59 | 1,935,634 | +0.06(+0.12%) |
Dec 19, 2014 | 49.29 | 50.63 | 49.16 | 50.53 | 3,977,612 | +1.08(+2.18%) |
Dec 18, 2014 | 48.80 | 49.54 | 48.46 | 49.45 | 2,992,547 | +1.06(+2.19%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.66 | 48.39 | 4,084,077 | +0.80(+1.68%) |
Dec 16, 2014 | 48.45 | 48.71 | 47.58 | 47.59 | 2,636,742 | -0.69(-1.43%) |
Dec 15, 2014 | 49.21 | 49.21 | 47.96 | 48.28 | 2,604,545 | +0.03(+0.06%) |
Dec 12, 2014 | 48.29 | 48.96 | 47.99 | 48.25 | 2,199,980 | -0.50(-1.03%) |
Dec 11, 2014 | 48.69 | 49.61 | 48.53 | 48.75 | 1,816,379 | +0.07(+0.14%) |
Dec 10, 2014 | 48.87 | 49.58 | 48.50 | 48.68 | 2,962,797 | -0.19(-0.39%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.37 | 48.87 | 2,415,987 | -0.48(-0.97%) |
Dec 08, 2014 | 49.08 | 49.79 | 49.06 | 49.35 | 2,082,279 | +0.08(+0.15%) |
Dec 05, 2014 | 49.81 | 50.14 | 48.99 | 49.27 | 3,154,253 | -0.52(-1.05%) |
Dec 04, 2014 | 49.80 | 50.15 | 49.49 | 49.80 | 1,971,086 | -0.28(-0.56%) |
Dec 03, 2014 | 50.62 | 50.80 | 49.65 | 50.08 | 2,752,513 | -0.39(-0.77%) |
Dec 02, 2014 | 51.10 | 52.78 | 49.78 | 50.47 | 3,583,657 | -0.07(-0.14%) |