Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.89 | 47.12 | 46.60 | 46.64 | 5,211,988 | -0.41(-0.88%) |
Feb 26, 2015 | 46.85 | 47.16 | 46.51 | 47.05 | 5,201,958 | +0.18(+0.39%) |
Feb 25, 2015 | 46.98 | 47.07 | 46.56 | 46.87 | 6,448,385 | -0.18(-0.37%) |
Feb 24, 2015 | 46.82 | 47.08 | 46.43 | 47.05 | 6,038,073 | +0.12(+0.26%) |
Feb 23, 2015 | 46.30 | 47.08 | 46.20 | 46.92 | 7,528,117 | +0.59(+1.27%) |
Feb 20, 2015 | 45.42 | 46.36 | 45.38 | 46.33 | 8,699,637 | +0.74(+1.63%) |
Feb 19, 2015 | 45.67 | 45.93 | 45.15 | 45.59 | 5,550,502 | -0.35(-0.77%) |
Feb 18, 2015 | 45.98 | 45.98 | 45.05 | 45.94 | 8,865,835 | -0.07(-0.15%) |
Feb 17, 2015 | 46.00 | 46.28 | 45.77 | 46.01 | 5,850,222 | +0.05(+0.10%) |
Feb 13, 2015 | 45.71 | 45.97 | 45.97 | 45.97 | 6,743,976 | +0.43(+0.94%) |
Feb 12, 2015 | 45.67 | 45.75 | 45.35 | 45.54 | 5,952,468 | +0.13(+0.29%) |
Feb 11, 2015 | 45.65 | 45.91 | 45.06 | 45.41 | 5,360,621 | -0.40(-0.87%) |
Feb 10, 2015 | 45.30 | 45.87 | 45.27 | 45.81 | 7,057,564 | +0.75(+1.67%) |
Feb 09, 2015 | 45.42 | 45.74 | 44.90 | 45.06 | 5,179,724 | -0.63(-1.37%) |
Feb 06, 2015 | 45.92 | 46.15 | 45.51 | 45.68 | 5,690,395 | -0.43(-0.93%) |
Feb 05, 2015 | 45.48 | 46.19 | 45.38 | 46.11 | 5,088,267 | +0.76(+1.67%) |
Feb 04, 2015 | 45.56 | 45.74 | 44.99 | 45.35 | 9,484,174 | -0.47(-1.04%) |
Feb 03, 2015 | 46.40 | 46.53 | 45.32 | 45.83 | 9,546,943 | -0.28(-0.61%) |
Feb 02, 2015 | 46.48 | 46.50 | 45.36 | 46.11 | 9,050,948 | -0.03(-0.07%) |
Jan 30, 2015 | 46.53 | 46.96 | 46.07 | 46.14 | 10,745,872 | -0.67(-1.42%) |
Jan 29, 2015 | 46.85 | 46.94 | 46.14 | 46.81 | 8,352,095 | -0.15(-0.31%) |
Jan 28, 2015 | 47.79 | 48.12 | 46.83 | 46.95 | 8,220,874 | -0.51(-1.06%) |
Jan 27, 2015 | 47.36 | 48.23 | 46.70 | 47.46 | 10,145,915 | -0.36(-0.75%) |
Jan 26, 2015 | 47.34 | 47.96 | 47.21 | 47.82 | 6,410,603 | +0.30(+0.63%) |
Jan 23, 2015 | 47.58 | 47.84 | 47.28 | 47.52 | 4,886,797 | -0.02(-0.03%) |
Jan 22, 2015 | 47.61 | 47.84 | 46.98 | 47.54 | 12,078,756 | +0.11(+0.23%) |
Jan 21, 2015 | 47.61 | 47.87 | 47.29 | 47.43 | 6,456,234 | -0.38(-0.80%) |
Jan 20, 2015 | 47.89 | 48.31 | 47.47 | 47.81 | 9,323,940 | +0.11(+0.22%) |
Jan 16, 2015 | 47.00 | 47.77 | 46.89 | 47.70 | 8,943,044 | +0.52(+1.10%) |
Jan 15, 2015 | 48.23 | 48.46 | 47.07 | 47.18 | 11,880,214 | -1.01(-2.10%) |
Jan 14, 2015 | 47.50 | 48.35 | 47.27 | 48.19 | 7,184,337 | -0.13(-0.27%) |
Jan 13, 2015 | 47.90 | 48.65 | 47.70 | 48.32 | 16,762,801 | +0.72(+1.51%) |
Jan 12, 2015 | 49.17 | 49.34 | 47.45 | 47.61 | 18,510,586 | +1.42(+3.08%) |
Jan 09, 2015 | 46.60 | 46.64 | 46.01 | 46.18 | 5,100,380 | -0.31(-0.66%) |
Jan 08, 2015 | 45.81 | 46.76 | 45.81 | 46.49 | 10,960,661 | +1.13(+2.50%) |
Jan 07, 2015 | 45.29 | 45.58 | 45.03 | 45.35 | 8,200,658 | +0.58(+1.30%) |
Jan 06, 2015 | 45.07 | 45.55 | 44.49 | 44.77 | 7,890,385 | -0.08(-0.17%) |
Jan 05, 2015 | 45.45 | 45.47 | 44.44 | 44.85 | 7,743,952 | -0.71(-1.56%) |
Jan 02, 2015 | 45.50 | 45.88 | 45.40 | 45.56 | 6,389,895 | +0.37(+0.81%) |
Dec 31, 2014 | 45.40 | 45.19 | 45.19 | 45.19 | 5,684,810 | -0.28(-0.61%) |
Dec 30, 2014 | 45.48 | 45.72 | 45.32 | 45.47 | 4,517,889 | -0.04(-0.08%) |
Dec 29, 2014 | 45.16 | 45.57 | 45.16 | 45.51 | 4,715,742 | +0.17(+0.39%) |
Dec 26, 2014 | 45.17 | 45.65 | 45.14 | 45.33 | 3,762,399 | +0.33(+0.73%) |
Dec 24, 2014 | 45.02 | 45.01 | 45.01 | 45.01 | 3,025,896 | -0.01(-0.02%) |
Dec 23, 2014 | 47.00 | 47.00 | 44.66 | 45.01 | 11,149,055 | -1.45(-3.11%) |
Dec 22, 2014 | 46.35 | 46.72 | 46.03 | 46.46 | 7,320,803 | -0.18(-0.39%) |
Dec 19, 2014 | 46.29 | 46.90 | 46.11 | 46.64 | 14,424,431 | +0.39(+0.84%) |
Dec 18, 2014 | 45.62 | 46.25 | 45.32 | 46.25 | 9,145,945 | +1.22(+2.70%) |
Dec 17, 2014 | 44.03 | 45.18 | 43.83 | 45.04 | 9,368,366 | +1.14(+2.60%) |
Dec 16, 2014 | 44.36 | 44.85 | 43.88 | 43.89 | 9,992,571 | -0.65(-1.47%) |
Dec 15, 2014 | 44.78 | 44.94 | 43.83 | 44.55 | 9,127,109 | -0.15(-0.34%) |
Dec 12, 2014 | 45.27 | 45.61 | 44.69 | 44.70 | 8,563,634 | -0.71(-1.56%) |
Dec 11, 2014 | 45.16 | 46.04 | 45.16 | 45.41 | 7,305,808 | +0.30(+0.67%) |
Dec 10, 2014 | 45.79 | 45.85 | 45.04 | 45.10 | 5,546,782 | -0.52(-1.15%) |
Dec 09, 2014 | 45.57 | 45.66 | 44.98 | 45.63 | 6,268,499 | -0.53(-1.15%) |
Dec 08, 2014 | 46.26 | 46.56 | 46.07 | 46.16 | 8,803,380 | +0.02(+0.03%) |
Dec 05, 2014 | 44.86 | 46.31 | 44.73 | 46.15 | 15,061,654 | +1.34(+2.99%) |
Dec 04, 2014 | 44.94 | 45.22 | 44.59 | 44.81 | 5,818,576 | -0.11(-0.24%) |
Dec 03, 2014 | 45.09 | 45.47 | 44.83 | 44.91 | 6,103,384 | -0.16(-0.35%) |
Dec 02, 2014 | 45.03 | 45.28 | 44.80 | 45.07 | 5,918,713 | +0.14(+0.32%) |