Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.10 | 50.08 | 47.87 | 49.25 | 16,139,533 | +1.04(+2.17%) |
Feb 26, 2015 | 47.89 | 48.27 | 47.50 | 48.21 | 6,308,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.28 | 47.99 | 47.08 | 47.94 | 4,519,056 | +0.67(+1.41%) |
Feb 24, 2015 | 47.01 | 47.40 | 46.80 | 47.28 | 3,317,330 | +0.25(+0.54%) |
Feb 23, 2015 | 47.22 | 47.54 | 46.82 | 47.02 | 3,783,069 | -0.05(-0.12%) |
Feb 20, 2015 | 46.57 | 47.14 | 46.28 | 47.08 | 6,421,536 | +0.52(+1.12%) |
Feb 19, 2015 | 46.49 | 46.70 | 46.13 | 46.55 | 3,867,833 | +0.10(+0.22%) |
Feb 18, 2015 | 46.12 | 46.62 | 45.85 | 46.45 | 5,693,489 | +0.27(+0.59%) |
Feb 17, 2015 | 45.22 | 46.27 | 45.10 | 46.18 | 6,450,142 | +0.83(+1.82%) |
Feb 13, 2015 | 45.32 | 45.35 | 45.35 | 45.35 | 4,341,889 | -0.07(-0.15%) |
Feb 12, 2015 | 45.11 | 45.48 | 44.57 | 45.42 | 3,780,552 | +0.49(+1.09%) |
Feb 11, 2015 | 45.07 | 45.18 | 44.63 | 44.93 | 3,726,534 | -0.05(-0.12%) |
Feb 10, 2015 | 44.64 | 45.08 | 44.36 | 44.98 | 3,853,848 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.06 | 44.31 | 44.39 | 4,607,433 | -0.50(-1.11%) |
Feb 06, 2015 | 45.48 | 45.50 | 44.64 | 44.89 | 7,739,530 | -0.77(-1.69%) |
Feb 05, 2015 | 44.36 | 45.89 | 43.79 | 45.66 | 15,366,403 | +0.94(+2.10%) |
Feb 04, 2015 | 44.50 | 45.05 | 44.50 | 44.72 | 6,171,800 | +0.02(+0.05%) |
Feb 03, 2015 | 44.56 | 44.82 | 44.05 | 44.70 | 5,472,827 | +0.53(+1.21%) |
Feb 02, 2015 | 43.99 | 44.24 | 42.81 | 44.16 | 5,111,080 | +0.27(+0.62%) |
Jan 30, 2015 | 44.71 | 44.82 | 43.85 | 43.89 | 5,151,255 | -1.21(-2.68%) |
Jan 29, 2015 | 44.11 | 45.12 | 43.96 | 45.10 | 4,933,398 | +0.83(+1.88%) |
Jan 28, 2015 | 44.89 | 44.96 | 44.22 | 44.27 | 7,889,278 | -0.32(-0.72%) |
Jan 27, 2015 | 44.54 | 44.93 | 44.46 | 44.59 | 5,853,613 | -0.49(-1.09%) |
Jan 26, 2015 | 44.81 | 45.24 | 44.79 | 45.08 | 3,719,681 | +0.08(+0.18%) |
Jan 23, 2015 | 44.87 | 45.50 | 44.78 | 45.00 | 5,370,322 | +0.19(+0.43%) |
Jan 22, 2015 | 43.72 | 45.01 | 43.53 | 44.81 | 5,891,199 | +1.39(+3.20%) |
Jan 21, 2015 | 42.98 | 43.48 | 42.87 | 43.41 | 4,618,611 | +0.21(+0.49%) |
Jan 20, 2015 | 43.97 | 44.11 | 43.08 | 43.20 | 6,092,920 | -0.78(-1.77%) |
Jan 16, 2015 | 43.31 | 44.03 | 43.06 | 43.98 | 4,824,282 | +0.60(+1.37%) |
Jan 15, 2015 | 43.91 | 44.20 | 43.36 | 43.38 | 6,386,088 | -0.52(-1.19%) |
Jan 14, 2015 | 43.30 | 44.35 | 43.22 | 43.91 | 5,946,176 | +0.07(+0.15%) |
Jan 13, 2015 | 44.46 | 44.53 | 43.41 | 43.84 | 5,497,469 | -0.18(-0.41%) |
Jan 12, 2015 | 44.17 | 44.36 | 43.88 | 44.02 | 4,648,828 | -0.33(-0.75%) |
Jan 09, 2015 | 44.50 | 44.54 | 43.94 | 44.35 | 4,390,355 | -0.08(-0.18%) |
Jan 08, 2015 | 44.02 | 44.55 | 43.98 | 44.43 | 5,060,924 | +0.76(+1.74%) |
Jan 07, 2015 | 42.85 | 43.72 | 42.73 | 43.67 | 5,422,559 | +1.40(+3.31%) |
Jan 06, 2015 | 43.09 | 43.11 | 41.89 | 42.27 | 5,958,746 | -0.53(-1.23%) |
Jan 05, 2015 | 43.72 | 43.91 | 42.79 | 42.80 | 5,217,430 | -0.89(-2.03%) |
Jan 02, 2015 | 44.34 | 44.38 | 43.47 | 43.68 | 2,718,833 | -0.30(-0.69%) |
Dec 31, 2014 | 44.33 | 43.98 | 43.98 | 43.98 | 2,549,635 | -0.26(-0.59%) |
Dec 30, 2014 | 44.39 | 44.54 | 44.15 | 44.24 | 2,425,622 | -0.17(-0.38%) |
Dec 29, 2014 | 44.14 | 44.67 | 44.04 | 44.41 | 3,134,645 | +0.25(+0.57%) |
Dec 26, 2014 | 44.00 | 44.30 | 43.87 | 44.16 | 1,724,975 | +0.21(+0.48%) |
Dec 24, 2014 | 44.10 | 43.95 | 43.95 | 43.95 | 1,323,511 | +0.07(+0.15%) |
Dec 23, 2014 | 43.77 | 44.07 | 43.70 | 43.88 | 2,659,514 | +0.13(+0.30%) |
Dec 22, 2014 | 43.20 | 43.80 | 43.01 | 43.75 | 4,079,912 | +0.78(+1.81%) |
Dec 19, 2014 | 43.10 | 43.63 | 42.78 | 42.97 | 9,581,307 | -0.34(-0.79%) |
Dec 18, 2014 | 43.04 | 43.33 | 42.75 | 43.31 | 7,449,622 | +0.69(+1.61%) |
Dec 17, 2014 | 41.85 | 42.67 | 41.78 | 42.63 | 8,939,044 | +0.95(+2.29%) |
Dec 16, 2014 | 42.39 | 42.78 | 41.66 | 41.67 | 11,677,835 | -0.97(-2.28%) |
Dec 15, 2014 | 44.09 | 44.17 | 42.62 | 42.64 | 8,232,024 | -1.34(-3.05%) |
Dec 12, 2014 | 43.73 | 44.55 | 43.62 | 43.98 | 9,357,052 | +0.50(+1.15%) |
Dec 11, 2014 | 42.87 | 44.05 | 42.60 | 43.48 | 13,184,899 | +0.90(+2.11%) |
Dec 10, 2014 | 42.96 | 44.03 | 42.55 | 42.58 | 17,061,850 | -2.83(-6.24%) |
Dec 09, 2014 | 45.65 | 45.86 | 45.28 | 45.42 | 7,336,306 | -0.75(-1.62%) |
Dec 08, 2014 | 46.58 | 46.88 | 46.01 | 46.16 | 5,632,720 | -1.11(-2.35%) |
Dec 05, 2014 | 47.14 | 47.41 | 46.94 | 47.28 | 3,041,586 | +0.34(+0.73%) |
Dec 04, 2014 | 46.79 | 47.23 | 46.42 | 46.93 | 3,690,409 | +0.05(+0.12%) |
Dec 03, 2014 | 47.41 | 47.44 | 46.48 | 46.88 | 4,993,549 | -0.43(-0.92%) |
Dec 02, 2014 | 46.74 | 47.33 | 46.58 | 47.31 | 6,007,752 | +0.59(+1.27%) |