Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.70 | 48.77 | 48.05 | 48.11 | 9,438,147 | -0.48(-0.99%) |
Feb 26, 2015 | 49.35 | 49.35 | 48.39 | 48.58 | 10,620,717 | -1.24(-2.49%) |
Feb 25, 2015 | 49.78 | 50.05 | 49.40 | 49.82 | 8,337,769 | +0.32(+0.66%) |
Feb 24, 2015 | 49.78 | 49.79 | 49.26 | 49.50 | 6,597,293 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.83 | 49.07 | 49.37 | 8,229,890 | -0.34(-0.68%) |
Feb 20, 2015 | 49.57 | 49.74 | 48.94 | 49.71 | 11,903,636 | -0.03(-0.06%) |
Feb 19, 2015 | 48.74 | 50.06 | 48.27 | 49.74 | 12,227,917 | -0.23(-0.46%) |
Feb 18, 2015 | 50.19 | 50.95 | 49.88 | 49.97 | 12,100,480 | -1.28(-2.50%) |
Feb 17, 2015 | 51.02 | 51.62 | 50.55 | 51.26 | 10,371,416 | -0.30(-0.59%) |
Feb 13, 2015 | 50.78 | 51.56 | 51.56 | 51.56 | 11,411,086 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.80 | 49.89 | 50.20 | 11,704,462 | +0.66(+1.33%) |
Feb 11, 2015 | 49.07 | 49.97 | 48.76 | 49.54 | 11,461,382 | -0.08(-0.16%) |
Feb 10, 2015 | 49.53 | 49.71 | 48.54 | 49.62 | 10,789,793 | +0.10(+0.21%) |
Feb 09, 2015 | 49.61 | 50.08 | 49.37 | 49.52 | 11,053,535 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.91 | 49.03 | 49.26 | 10,485,490 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.33 | 48.38 | 49.32 | 11,931,171 | +1.24(+2.58%) |
Feb 04, 2015 | 48.62 | 48.65 | 47.62 | 48.08 | 16,766,868 | -1.36(-2.76%) |
Feb 03, 2015 | 48.85 | 49.60 | 48.55 | 49.44 | 21,412,444 | +1.44(+3.00%) |
Feb 02, 2015 | 47.05 | 48.01 | 46.28 | 48.00 | 13,803,739 | +2.04(+4.43%) |
Jan 30, 2015 | 45.42 | 46.57 | 44.63 | 45.97 | 14,419,267 | +0.12(+0.25%) |
Jan 29, 2015 | 46.11 | 46.41 | 44.26 | 45.85 | 15,562,207 | +0.18(+0.38%) |
Jan 28, 2015 | 47.63 | 47.77 | 45.62 | 45.68 | 11,890,841 | -2.16(-4.52%) |
Jan 27, 2015 | 47.65 | 48.28 | 47.48 | 47.84 | 8,136,652 | -0.20(-0.43%) |
Jan 26, 2015 | 47.36 | 48.17 | 46.63 | 48.04 | 8,030,275 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,973 | -0.47(-1.00%) |
Jan 22, 2015 | 47.51 | 47.87 | 46.71 | 47.66 | 11,994,053 | +0.55(+1.18%) |
Jan 21, 2015 | 46.63 | 47.28 | 46.15 | 47.11 | 10,929,576 | +0.99(+2.14%) |
Jan 20, 2015 | 45.84 | 46.19 | 45.08 | 46.12 | 9,416,658 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.33 | 44.87 | 46.04 | 13,743,971 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,691,688 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.41 | 45.70 | 13,661,187 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.89 | 45.57 | 14,030,692 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.03 | 11,370,925 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.38 | 10,939,059 | -0.01(-0.02%) |
Jan 08, 2015 | 47.33 | 47.80 | 46.64 | 47.39 | 14,175,618 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.87 | 46.24 | 16,921,448 | +0.31(+0.67%) |
Jan 06, 2015 | 47.65 | 48.61 | 45.89 | 45.93 | 24,733,788 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,999,134 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.71 | 49.80 | 50.30 | 7,812,014 | -0.10(-0.20%) |
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,920 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,217,392 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.76 | 51.17 | 7,177,076 | +0.17(+0.33%) |
Dec 26, 2014 | 51.49 | 51.67 | 50.74 | 51.00 | 4,576,242 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,512 | -0.67(-1.29%) |
Dec 23, 2014 | 51.32 | 52.09 | 50.95 | 51.86 | 11,192,753 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,029,316 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.82 | 50.09 | 51.81 | 24,419,844 | +0.90(+1.76%) |
Dec 18, 2014 | 50.52 | 50.97 | 48.65 | 50.91 | 21,823,760 | +2.05(+4.20%) |
Dec 17, 2014 | 46.81 | 49.39 | 46.72 | 48.86 | 21,046,580 | +2.72(+5.88%) |
Dec 16, 2014 | 44.84 | 47.43 | 44.41 | 46.14 | 17,742,254 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,452,892 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,890,214 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,199,071 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,484,173 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.35 | 46.25 | 47.41 | 16,611,359 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.35 | 47.46 | 13,923,717 | -2.06(-4.16%) |
Dec 05, 2014 | 50.63 | 50.63 | 50.08 | 49.52 | 13,457,252 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,603,086 | -1.09(-2.10%) |
Dec 03, 2014 | 50.84 | 51.98 | 50.57 | 51.68 | 16,307,571 | +1.16(+2.30%) |
Dec 02, 2014 | 49.14 | 50.78 | 49.08 | 50.51 | 16,008,405 | +1.05(+2.12%) |