Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.39 | 48.46 | 47.75 | 47.80 | 9,498,189 | -0.48(-0.99%) |
Feb 26, 2015 | 49.04 | 49.04 | 48.09 | 48.28 | 10,688,283 | -1.23(-2.49%) |
Feb 25, 2015 | 49.47 | 49.74 | 49.09 | 49.51 | 8,390,812 | +0.32(+0.66%) |
Feb 24, 2015 | 49.47 | 49.47 | 48.94 | 49.19 | 6,639,262 | +0.12(+0.25%) |
Feb 23, 2015 | 48.89 | 49.52 | 48.76 | 49.06 | 8,282,246 | -0.34(-0.68%) |
Feb 20, 2015 | 49.26 | 49.43 | 48.63 | 49.40 | 11,979,363 | -0.03(-0.06%) |
Feb 19, 2015 | 48.43 | 49.74 | 47.96 | 49.43 | 12,305,707 | -0.23(-0.46%) |
Feb 18, 2015 | 49.88 | 50.63 | 49.57 | 49.66 | 12,177,459 | -1.28(-2.50%) |
Feb 17, 2015 | 50.70 | 51.30 | 50.24 | 50.93 | 10,437,395 | -0.30(-0.59%) |
Feb 13, 2015 | 50.46 | 51.23 | 51.23 | 51.23 | 11,483,679 | +1.35(+2.70%) |
Feb 12, 2015 | 50.03 | 50.48 | 49.58 | 49.88 | 11,778,921 | +0.65(+1.33%) |
Feb 11, 2015 | 48.76 | 49.66 | 48.45 | 49.23 | 11,534,294 | -0.08(-0.16%) |
Feb 10, 2015 | 49.22 | 49.40 | 48.23 | 49.31 | 10,858,434 | +0.10(+0.21%) |
Feb 09, 2015 | 49.30 | 49.76 | 49.06 | 49.21 | 11,123,853 | +0.26(+0.53%) |
Feb 06, 2015 | 49.49 | 49.59 | 48.72 | 48.95 | 10,552,195 | -0.06(-0.12%) |
Feb 05, 2015 | 48.61 | 49.02 | 48.08 | 49.01 | 12,007,072 | +1.23(+2.58%) |
Feb 04, 2015 | 48.32 | 48.35 | 47.32 | 47.77 | 16,873,532 | -1.36(-2.76%) |
Feb 03, 2015 | 48.54 | 49.29 | 48.24 | 49.13 | 21,548,662 | +1.43(+3.00%) |
Feb 02, 2015 | 46.76 | 47.71 | 45.99 | 47.70 | 13,891,553 | +2.02(+4.43%) |
Jan 30, 2015 | 45.13 | 46.28 | 44.35 | 45.68 | 14,510,997 | +0.12(+0.25%) |
Jan 29, 2015 | 45.82 | 46.11 | 43.98 | 45.56 | 15,661,207 | +0.17(+0.38%) |
Jan 28, 2015 | 47.33 | 47.47 | 45.33 | 45.39 | 11,966,485 | -2.15(-4.52%) |
Jan 27, 2015 | 47.35 | 47.98 | 47.18 | 47.53 | 8,188,414 | -0.20(-0.43%) |
Jan 26, 2015 | 47.06 | 47.87 | 46.34 | 47.74 | 8,081,360 | +0.85(+1.81%) |
Jan 23, 2015 | 47.40 | 47.66 | 46.88 | 46.89 | 8,814,694 | -0.47(-1.00%) |
Jan 22, 2015 | 47.21 | 47.56 | 46.42 | 47.36 | 12,070,354 | +0.55(+1.18%) |
Jan 21, 2015 | 46.34 | 46.98 | 45.86 | 46.81 | 10,999,106 | +0.98(+2.14%) |
Jan 20, 2015 | 45.55 | 45.89 | 44.79 | 45.83 | 9,476,563 | +0.08(+0.17%) |
Jan 16, 2015 | 44.78 | 46.04 | 44.59 | 45.75 | 13,831,405 | +1.21(+2.72%) |
Jan 15, 2015 | 46.13 | 46.32 | 44.52 | 44.54 | 13,778,789 | -0.88(-1.93%) |
Jan 14, 2015 | 44.84 | 45.53 | 44.13 | 45.42 | 13,748,094 | +0.13(+0.29%) |
Jan 13, 2015 | 45.83 | 46.29 | 44.61 | 45.29 | 14,119,949 | -0.46(-1.00%) |
Jan 12, 2015 | 46.53 | 46.61 | 45.41 | 45.74 | 11,443,262 | -1.34(-2.85%) |
Jan 09, 2015 | 47.10 | 47.39 | 46.42 | 47.08 | 11,008,649 | -0.01(-0.02%) |
Jan 08, 2015 | 47.03 | 47.50 | 46.34 | 47.09 | 14,265,798 | +1.15(+2.49%) |
Jan 07, 2015 | 46.42 | 46.58 | 45.58 | 45.95 | 17,029,096 | +0.30(+0.67%) |
Jan 06, 2015 | 47.35 | 48.30 | 45.60 | 45.64 | 24,891,134 | -1.97(-4.13%) |
Jan 05, 2015 | 49.11 | 49.30 | 47.45 | 47.61 | 15,094,553 | -2.38(-4.76%) |
Jan 02, 2015 | 49.68 | 50.39 | 49.48 | 49.98 | 7,861,711 | -0.10(-0.20%) |
Dec 31, 2014 | 50.29 | 50.09 | 50.09 | 50.09 | 8,167,550 | -0.63(-1.24%) |
Dec 30, 2014 | 50.49 | 50.91 | 50.24 | 50.72 | 6,256,945 | -0.13(-0.26%) |
Dec 29, 2014 | 51.09 | 51.26 | 50.44 | 50.85 | 7,222,733 | +0.17(+0.33%) |
Dec 26, 2014 | 51.17 | 51.34 | 50.42 | 50.68 | 4,605,354 | -0.18(-0.36%) |
Dec 24, 2014 | 51.16 | 50.86 | 50.86 | 50.86 | 5,307,060 | -0.67(-1.29%) |
Dec 23, 2014 | 51.00 | 51.76 | 50.62 | 51.53 | 11,263,957 | +1.11(+2.20%) |
Dec 22, 2014 | 50.83 | 51.09 | 49.67 | 50.42 | 13,112,204 | -1.06(-2.06%) |
Dec 19, 2014 | 50.50 | 51.49 | 49.77 | 51.48 | 24,575,192 | +0.89(+1.76%) |
Dec 18, 2014 | 50.20 | 50.65 | 48.35 | 50.59 | 21,962,594 | +2.04(+4.20%) |
Dec 17, 2014 | 46.52 | 49.08 | 46.42 | 48.55 | 21,180,470 | +2.70(+5.88%) |
Dec 16, 2014 | 44.56 | 47.13 | 44.12 | 45.85 | 17,855,122 | +1.11(+2.48%) |
Dec 15, 2014 | 45.89 | 46.05 | 44.60 | 44.74 | 13,538,474 | -0.55(-1.22%) |
Dec 12, 2014 | 45.47 | 46.26 | 45.19 | 45.29 | 11,965,855 | -0.84(-1.82%) |
Dec 11, 2014 | 45.91 | 47.47 | 45.91 | 46.13 | 11,270,315 | +0.05(+0.11%) |
Dec 10, 2014 | 46.35 | 46.53 | 45.57 | 46.08 | 13,569,954 | -1.03(-2.19%) |
Dec 09, 2014 | 46.67 | 48.05 | 45.96 | 47.11 | 16,717,033 | -0.05(-0.11%) |
Dec 08, 2014 | 48.58 | 48.69 | 47.05 | 47.16 | 14,012,294 | -2.05(-4.16%) |
Dec 05, 2014 | 50.31 | 50.31 | 49.77 | 49.21 | 13,542,861 | -1.06(-2.11%) |
Dec 04, 2014 | 50.88 | 51.08 | 49.81 | 50.27 | 14,695,985 | -1.08(-2.10%) |
Dec 03, 2014 | 50.52 | 51.65 | 50.25 | 51.35 | 16,411,313 | +1.15(+2.30%) |
Dec 02, 2014 | 48.83 | 50.46 | 48.77 | 50.20 | 16,110,244 | +1.04(+2.12%) |