Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,219,257 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.52 | 5,047,522 | -0.28(-0.62%) |
Feb 25, 2015 | 45.12 | 45.18 | 44.41 | 44.80 | 6,620,346 | -0.19(-0.43%) |
Feb 24, 2015 | 44.88 | 45.12 | 44.54 | 44.99 | 6,844,609 | -0.15(-0.32%) |
Feb 23, 2015 | 45.08 | 45.15 | 44.75 | 45.14 | 5,399,050 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.08 | 7,656,517 | -0.02(-0.03%) |
Feb 19, 2015 | 45.08 | 45.31 | 44.84 | 45.10 | 4,145,262 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.52 | 44.69 | 45.22 | 4,306,585 | +0.42(+0.94%) |
Feb 17, 2015 | 45.02 | 45.05 | 44.70 | 44.80 | 4,554,579 | -0.29(-0.65%) |
Feb 13, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 4,939,842 | +0.06(+0.14%) |
Feb 12, 2015 | 44.32 | 45.08 | 44.32 | 45.03 | 6,372,797 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,443,213 | +0.09(+0.21%) |
Feb 10, 2015 | 43.86 | 44.31 | 43.46 | 44.24 | 7,937,467 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.98 | 43.26 | 43.71 | 7,905,547 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,825 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.30 | 43.56 | 11,670,314 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.54 | 43.70 | 14,345,155 | -1.61(-3.55%) |
Feb 03, 2015 | 44.32 | 45.73 | 43.89 | 45.31 | 26,991,228 | +0.36(+0.80%) |
Feb 02, 2015 | 43.49 | 45.10 | 43.47 | 44.95 | 13,381,098 | +1.55(+3.57%) |
Jan 30, 2015 | 43.09 | 43.86 | 43.05 | 43.40 | 10,688,916 | +0.05(+0.11%) |
Jan 29, 2015 | 42.75 | 43.59 | 42.54 | 43.35 | 9,715,253 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,928,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.53 | 43.67 | 12,221,544 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,755,618 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,681,696 | -1.29(-2.83%) |
Jan 22, 2015 | 45.96 | 46.10 | 45.34 | 45.59 | 12,250,778 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,891,092 | +0.38(+0.83%) |
Jan 20, 2015 | 46.31 | 46.44 | 45.59 | 46.10 | 7,576,371 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,535,528 | +0.74(+1.63%) |
Jan 15, 2015 | 45.44 | 45.81 | 45.14 | 45.26 | 7,918,076 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.47 | 44.70 | 45.44 | 8,810,128 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.79 | 5,745,730 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.31 | 45.43 | 45.86 | 7,619,275 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.23 | 46.01 | 46.42 | 4,773,744 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.20 | 46.16 | 47.16 | 6,427,801 | +1.20(+2.62%) |
Jan 07, 2015 | 46.49 | 46.51 | 45.79 | 45.95 | 6,931,895 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.05 | 7,152,740 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,378,642 | -0.97(-2.06%) |
Jan 02, 2015 | 47.13 | 47.45 | 46.49 | 47.10 | 4,455,571 | +0.05(+0.10%) |
Dec 31, 2014 | 47.74 | 47.05 | 47.05 | 47.05 | 2,919,301 | -0.49(-1.03%) |
Dec 30, 2014 | 47.64 | 47.76 | 47.45 | 47.54 | 2,668,852 | -0.18(-0.38%) |
Dec 29, 2014 | 47.70 | 47.90 | 47.61 | 47.72 | 2,777,136 | -0.13(-0.27%) |
Dec 26, 2014 | 48.09 | 48.13 | 47.83 | 47.85 | 2,093,315 | +0.04(+0.08%) |
Dec 24, 2014 | 47.93 | 47.81 | 47.81 | 47.81 | 1,844,128 | -0.08(-0.16%) |
Dec 23, 2014 | 47.89 | 48.33 | 47.81 | 47.89 | 3,447,841 | +0.18(+0.37%) |
Dec 22, 2014 | 47.62 | 47.88 | 47.35 | 47.71 | 3,558,899 | +0.21(+0.43%) |
Dec 19, 2014 | 47.27 | 47.84 | 47.04 | 47.51 | 9,633,439 | +0.25(+0.53%) |
Dec 18, 2014 | 46.20 | 47.26 | 46.20 | 47.26 | 7,195,381 | +1.72(+3.78%) |
Dec 17, 2014 | 44.98 | 45.70 | 44.44 | 45.53 | 10,305,658 | +0.40(+0.90%) |
Dec 16, 2014 | 44.40 | 46.42 | 44.34 | 45.13 | 10,134,858 | +0.81(+1.82%) |
Dec 15, 2014 | 44.92 | 45.37 | 44.06 | 44.32 | 9,126,848 | -0.21(-0.48%) |
Dec 12, 2014 | 46.03 | 46.12 | 44.41 | 44.54 | 10,736,872 | -2.20(-4.71%) |
Dec 11, 2014 | 47.13 | 47.34 | 46.60 | 46.74 | 4,759,028 | -0.10(-0.21%) |
Dec 10, 2014 | 48.29 | 48.40 | 46.68 | 46.84 | 5,805,630 | -1.66(-3.43%) |
Dec 09, 2014 | 47.85 | 48.53 | 47.66 | 48.50 | 5,356,587 | +0.02(+0.03%) |
Dec 08, 2014 | 49.44 | 49.46 | 48.09 | 48.48 | 5,504,667 | -0.97(-1.96%) |
Dec 05, 2014 | 49.28 | 49.67 | 49.09 | 49.45 | 4,253,588 | +0.24(+0.50%) |
Dec 04, 2014 | 49.12 | 49.41 | 48.93 | 49.21 | 3,060,267 | +0.06(+0.12%) |
Dec 03, 2014 | 48.63 | 49.25 | 48.51 | 49.15 | 6,932,535 | +0.72(+1.48%) |
Dec 02, 2014 | 47.90 | 48.51 | 47.77 | 48.43 | 4,056,120 | +0.56(+1.16%) |