Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.67 | 45.03 | 44.63 | 44.65 | 2,985,917 | -0.13(-0.29%) |
Feb 26, 2015 | 44.83 | 44.97 | 44.68 | 44.78 | 3,205,137 | -0.08(-0.17%) |
Feb 25, 2015 | 44.34 | 44.99 | 44.26 | 44.85 | 3,254,204 | +0.52(+1.17%) |
Feb 24, 2015 | 44.29 | 44.48 | 43.95 | 44.34 | 2,715,964 | -0.18(-0.40%) |
Feb 23, 2015 | 44.27 | 44.59 | 44.14 | 44.52 | 2,674,481 | +0.14(+0.31%) |
Feb 20, 2015 | 44.13 | 44.58 | 43.97 | 44.38 | 2,238,922 | +0.21(+0.47%) |
Feb 19, 2015 | 44.08 | 44.43 | 44.01 | 44.17 | 3,459,281 | +0.00(+0.00%) |
Feb 18, 2015 | 43.53 | 44.30 | 43.47 | 44.17 | 3,147,355 | +0.40(+0.92%) |
Feb 17, 2015 | 43.51 | 43.89 | 43.16 | 43.77 | 4,027,714 | +0.01(+0.02%) |
Feb 13, 2015 | 43.35 | 43.76 | 43.76 | 43.76 | 5,787,719 | -0.07(-0.16%) |
Feb 12, 2015 | 43.53 | 44.52 | 43.27 | 43.83 | 7,916,078 | -2.08(-4.53%) |
Feb 11, 2015 | 45.98 | 46.24 | 45.69 | 45.91 | 1,838,109 | -0.01(-0.02%) |
Feb 10, 2015 | 45.80 | 46.07 | 45.63 | 45.91 | 2,084,015 | +0.35(+0.78%) |
Feb 09, 2015 | 45.74 | 46.04 | 45.49 | 45.56 | 2,204,056 | -0.31(-0.68%) |
Feb 06, 2015 | 46.21 | 46.29 | 45.69 | 45.87 | 2,608,420 | -0.54(-1.16%) |
Feb 05, 2015 | 46.46 | 46.52 | 46.16 | 46.41 | 1,886,828 | +0.27(+0.59%) |
Feb 04, 2015 | 46.09 | 46.61 | 45.97 | 46.14 | 2,195,659 | -0.01(-0.01%) |
Feb 03, 2015 | 46.20 | 46.37 | 45.89 | 46.15 | 2,107,505 | +0.12(+0.27%) |
Feb 02, 2015 | 45.46 | 46.05 | 45.01 | 46.02 | 2,005,882 | +0.62(+1.36%) |
Jan 30, 2015 | 46.43 | 46.50 | 45.35 | 45.41 | 4,085,452 | -1.22(-2.61%) |
Jan 29, 2015 | 46.59 | 46.70 | 45.90 | 46.63 | 2,738,370 | -0.03(-0.06%) |
Jan 28, 2015 | 47.52 | 47.68 | 46.59 | 46.65 | 2,472,613 | -0.73(-1.53%) |
Jan 27, 2015 | 47.28 | 47.68 | 47.13 | 47.38 | 1,944,585 | -0.31(-0.65%) |
Jan 26, 2015 | 47.83 | 47.83 | 47.22 | 47.69 | 2,067,445 | +0.14(+0.29%) |
Jan 23, 2015 | 48.08 | 48.10 | 47.51 | 47.55 | 3,042,091 | -0.80(-1.66%) |
Jan 22, 2015 | 47.91 | 48.39 | 47.75 | 48.36 | 3,261,708 | +0.56(+1.17%) |
Jan 21, 2015 | 47.58 | 47.88 | 47.28 | 47.80 | 7,624,775 | +0.04(+0.09%) |
Jan 20, 2015 | 47.20 | 47.78 | 46.94 | 47.76 | 3,629,198 | +0.59(+1.25%) |
Jan 16, 2015 | 46.75 | 47.29 | 46.74 | 47.17 | 3,238,763 | +0.26(+0.56%) |
Jan 15, 2015 | 46.20 | 47.28 | 46.20 | 46.90 | 3,302,993 | +0.70(+1.51%) |
Jan 14, 2015 | 45.44 | 46.32 | 45.20 | 46.20 | 3,799,989 | +0.53(+1.15%) |
Jan 13, 2015 | 45.66 | 46.09 | 45.30 | 45.68 | 1,988,371 | +0.34(+0.75%) |
Jan 12, 2015 | 45.69 | 46.01 | 45.25 | 45.34 | 1,971,563 | -0.66(-1.43%) |
Jan 09, 2015 | 46.50 | 46.50 | 45.93 | 46.00 | 1,952,598 | -0.54(-1.16%) |
Jan 08, 2015 | 46.03 | 46.56 | 45.96 | 46.54 | 2,056,781 | +0.83(+1.82%) |
Jan 07, 2015 | 45.08 | 45.76 | 45.06 | 45.71 | 2,431,199 | +1.08(+2.42%) |
Jan 06, 2015 | 44.68 | 45.07 | 44.46 | 44.63 | 3,178,260 | +0.13(+0.30%) |
Jan 05, 2015 | 45.17 | 45.26 | 44.41 | 44.49 | 1,970,069 | -0.84(-1.86%) |
Jan 02, 2015 | 45.44 | 45.80 | 45.07 | 45.34 | 1,225,249 | +0.03(+0.06%) |
Dec 31, 2014 | 45.91 | 45.31 | 45.31 | 45.31 | 1,828,529 | -0.82(-1.77%) |
Dec 30, 2014 | 46.30 | 46.43 | 46.10 | 46.13 | 665,210 | -0.24(-0.51%) |
Dec 29, 2014 | 46.32 | 46.56 | 46.09 | 46.36 | 848,184 | -0.03(-0.07%) |
Dec 26, 2014 | 46.45 | 46.56 | 46.32 | 46.40 | 555,287 | -0.01(-0.01%) |
Dec 24, 2014 | 46.63 | 46.41 | 46.41 | 46.41 | 543,316 | -0.15(-0.33%) |
Dec 23, 2014 | 46.35 | 46.70 | 46.22 | 46.56 | 1,337,395 | +0.27(+0.58%) |
Dec 22, 2014 | 46.22 | 46.41 | 46.03 | 46.29 | 1,890,334 | +0.02(+0.04%) |
Dec 19, 2014 | 45.88 | 46.47 | 45.66 | 46.27 | 3,625,202 | +0.55(+1.21%) |
Dec 18, 2014 | 45.28 | 45.73 | 45.28 | 45.71 | 2,623,076 | +0.82(+1.82%) |
Dec 17, 2014 | 44.63 | 45.04 | 44.09 | 44.90 | 2,333,114 | +0.51(+1.15%) |
Dec 16, 2014 | 44.42 | 45.44 | 44.32 | 44.38 | 2,447,731 | +0.01(+0.02%) |
Dec 15, 2014 | 45.56 | 45.57 | 44.32 | 44.38 | 3,759,483 | -1.07(-2.35%) |
Dec 12, 2014 | 46.18 | 46.36 | 45.42 | 45.44 | 3,040,796 | -1.02(-2.19%) |
Dec 11, 2014 | 45.26 | 46.67 | 45.05 | 46.46 | 5,556,273 | +1.60(+3.57%) |
Dec 10, 2014 | 45.51 | 45.75 | 44.83 | 44.86 | 2,253,540 | -0.71(-1.56%) |
Dec 09, 2014 | 45.63 | 45.88 | 45.39 | 45.57 | 3,235,393 | -0.18(-0.39%) |
Dec 08, 2014 | 45.93 | 46.00 | 45.61 | 45.75 | 2,731,529 | -0.22(-0.48%) |
Dec 05, 2014 | 45.69 | 45.98 | 45.62 | 45.98 | 1,656,581 | +0.21(+0.47%) |
Dec 04, 2014 | 45.95 | 45.97 | 45.55 | 45.76 | 3,124,932 | -0.20(-0.44%) |
Dec 03, 2014 | 45.98 | 46.13 | 45.73 | 45.96 | 2,563,177 | -0.14(-0.30%) |
Dec 02, 2014 | 45.77 | 46.21 | 45.75 | 46.10 | 3,594,254 | +0.34(+0.74%) |