Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.72 | 49.15 | 48.52 | 48.86 | 1,444,463 | -0.01(-0.02%) |
Feb 26, 2015 | 49.09 | 49.18 | 48.64 | 48.87 | 2,659,731 | -1.54(-3.05%) |
Feb 25, 2015 | 50.25 | 50.62 | 50.24 | 50.41 | 1,439,646 | +0.02(+0.04%) |
Feb 24, 2015 | 49.82 | 50.47 | 49.66 | 50.39 | 1,046,296 | +0.17(+0.34%) |
Feb 23, 2015 | 50.29 | 50.57 | 50.20 | 50.22 | 857,424 | +0.12(+0.24%) |
Feb 20, 2015 | 49.11 | 50.33 | 49.07 | 50.10 | 2,027,792 | +0.00(+0.00%) |
Feb 19, 2015 | 49.91 | 50.11 | 49.63 | 50.10 | 2,046,078 | +0.85(+1.73%) |
Feb 18, 2015 | 49.25 | 49.44 | 49.05 | 49.25 | 875,837 | +0.06(+0.12%) |
Feb 17, 2015 | 49.01 | 49.25 | 48.60 | 49.19 | 1,075,604 | -0.23(-0.47%) |
Feb 13, 2015 | 49.24 | 49.42 | 49.42 | 49.42 | 1,739,300 | +0.82(+1.69%) |
Feb 12, 2015 | 48.09 | 48.60 | 48.08 | 48.60 | 847,169 | +0.44(+0.91%) |
Feb 11, 2015 | 48.00 | 48.21 | 47.81 | 48.16 | 900,112 | -0.09(-0.19%) |
Feb 10, 2015 | 48.48 | 48.56 | 48.09 | 48.25 | 1,062,890 | +0.45(+0.94%) |
Feb 09, 2015 | 47.48 | 48.13 | 47.48 | 47.80 | 1,489,884 | -0.25(-0.52%) |
Feb 06, 2015 | 48.16 | 48.50 | 47.84 | 48.05 | 7,486,116 | -0.37(-0.76%) |
Feb 05, 2015 | 48.07 | 48.70 | 47.89 | 48.42 | 2,380,647 | +1.42(+3.02%) |
Feb 04, 2015 | 46.16 | 47.00 | 46.00 | 47.00 | 3,341,269 | +0.07(+0.15%) |
Feb 03, 2015 | 46.71 | 47.15 | 46.59 | 46.93 | 1,446,104 | +0.24(+0.51%) |
Feb 02, 2015 | 46.18 | 46.70 | 46.12 | 46.69 | 2,044,848 | +0.60(+1.30%) |
Jan 30, 2015 | 46.38 | 46.64 | 46.02 | 46.09 | 1,985,226 | -0.91(-1.94%) |
Jan 29, 2015 | 46.62 | 47.00 | 46.34 | 47.00 | 1,152,225 | +0.95(+2.06%) |
Jan 28, 2015 | 46.55 | 46.77 | 45.95 | 46.05 | 1,872,210 | -0.55(-1.18%) |
Jan 27, 2015 | 46.27 | 46.83 | 46.14 | 46.60 | 803,869 | -0.13(-0.28%) |
Jan 26, 2015 | 46.68 | 46.97 | 46.19 | 46.73 | 3,190,265 | -0.15(-0.32%) |
Jan 23, 2015 | 46.26 | 47.36 | 46.19 | 46.88 | 3,819,549 | +0.15(+0.32%) |
Jan 22, 2015 | 46.35 | 46.85 | 46.13 | 46.73 | 2,321,237 | -0.03(-0.06%) |
Jan 21, 2015 | 46.29 | 46.80 | 45.96 | 46.76 | 1,877,989 | +0.10(+0.21%) |
Jan 20, 2015 | 47.00 | 47.07 | 46.20 | 46.66 | 2,441,276 | +0.30(+0.65%) |
Jan 16, 2015 | 45.44 | 46.58 | 45.44 | 46.36 | 4,359,235 | +1.36(+3.02%) |
Jan 15, 2015 | 44.80 | 45.35 | 44.65 | 45.00 | 1,645,926 | +0.20(+0.45%) |
Jan 14, 2015 | 44.71 | 45.20 | 44.66 | 44.80 | 1,781,559 | -0.29(-0.64%) |
Jan 13, 2015 | 45.50 | 45.66 | 44.62 | 45.09 | 1,573,187 | +0.17(+0.38%) |
Jan 12, 2015 | 44.97 | 45.09 | 44.26 | 44.92 | 1,764,438 | +0.37(+0.83%) |
Jan 09, 2015 | 45.15 | 45.18 | 44.05 | 44.55 | 4,088,656 | -0.85(-1.87%) |
Jan 08, 2015 | 45.02 | 45.79 | 44.99 | 45.40 | 4,769,721 | +0.72(+1.61%) |
Jan 07, 2015 | 45.11 | 44.68 | 43.78 | 44.68 | 13,939,607 | -0.43(-0.95%) |
Jan 06, 2015 | 44.15 | 45.99 | 43.84 | 45.11 | 6,742,180 | +1.11(+2.52%) |
Jan 05, 2015 | 44.07 | 44.28 | 43.57 | 44.00 | 4,633,219 | -1.52(-3.34%) |
Jan 02, 2015 | 45.75 | 46.03 | 45.18 | 45.52 | 1,166,118 | -0.09(-0.20%) |
Dec 31, 2014 | 45.80 | 45.61 | 45.61 | 45.61 | 874,200 | +0.00(+0.00%) |
Dec 30, 2014 | 46.02 | 46.16 | 45.61 | 45.61 | 1,454,346 | -0.73(-1.58%) |
Dec 29, 2014 | 46.10 | 46.43 | 46.08 | 46.34 | 1,465,751 | +0.19(+0.41%) |
Dec 26, 2014 | 46.20 | 46.39 | 46.01 | 46.15 | 693,274 | -0.20(-0.43%) |
Dec 24, 2014 | 45.96 | 46.35 | 46.35 | 46.35 | 433,400 | +0.50(+1.09%) |
Dec 23, 2014 | 46.36 | 46.41 | 45.66 | 45.85 | 1,437,773 | -0.11(-0.24%) |
Dec 22, 2014 | 46.25 | 46.29 | 45.89 | 45.96 | 1,504,310 | -0.43(-0.93%) |
Dec 19, 2014 | 46.01 | 46.40 | 45.57 | 46.39 | 1,772,967 | -0.42(-0.90%) |
Dec 18, 2014 | 46.79 | 46.98 | 46.48 | 46.81 | 4,568,785 | +0.83(+1.81%) |
Dec 17, 2014 | 45.54 | 46.46 | 45.51 | 45.98 | 3,804,332 | +0.60(+1.32%) |
Dec 16, 2014 | 44.32 | 46.08 | 44.30 | 45.38 | 4,095,982 | +0.98(+2.21%) |
Dec 15, 2014 | 45.14 | 45.28 | 44.24 | 44.40 | 5,288,496 | -0.76(-1.68%) |
Dec 12, 2014 | 46.01 | 46.21 | 45.08 | 45.16 | 1,861,397 | -1.05(-2.27%) |
Dec 11, 2014 | 46.34 | 46.85 | 46.17 | 46.21 | 2,688,175 | +0.35(+0.76%) |
Dec 10, 2014 | 46.35 | 46.37 | 45.76 | 45.86 | 1,024,828 | -0.38(-0.82%) |
Dec 09, 2014 | 46.10 | 46.24 | 45.83 | 46.24 | 1,503,820 | -0.45(-0.96%) |
Dec 08, 2014 | 46.84 | 47.00 | 46.54 | 46.69 | 2,112,067 | -0.06(-0.13%) |
Dec 05, 2014 | 46.65 | 46.71 | 46.57 | 46.75 | 2,995,643 | +0.00(+0.00%) |
Dec 04, 2014 | 47.37 | 47.38 | 46.75 | 46.75 | 5,033,828 | -1.36(-2.83%) |
Dec 03, 2014 | 48.03 | 48.23 | 47.92 | 48.11 | 2,304,140 | -0.34(-0.70%) |
Dec 02, 2014 | 48.31 | 48.45 | 47.91 | 48.45 | 1,747,121 | -0.28(-0.57%) |