Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.98 | 4,334,346 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.39 | 46.27 | 47.03 | 3,207,170 | -0.10(-0.21%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,767 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,131,930 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.97 | 3,795,901 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.17 | 47.31 | 3,924,778 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,275 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,640 | -0.39(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,731 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.24 | 46.24 | 46.24 | 16,831,502 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,883 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.61 | 4,108,548 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.77 | 45.49 | 3,101,811 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,515 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,690 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.07 | 45.23 | 45.73 | 4,088,074 | +0.39(+0.86%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,797 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.50 | 45.95 | 5,149,812 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,253 | -0.09(-0.20%) |
Jan 30, 2015 | 46.37 | 47.41 | 46.26 | 46.61 | 3,279,696 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.83 | 3,464,846 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.97 | 1,944,694 | -0.77(-1.65%) |
Jan 27, 2015 | 46.10 | 47.06 | 46.02 | 46.74 | 3,586,353 | +0.36(+0.79%) |
Jan 26, 2015 | 45.93 | 46.51 | 45.73 | 46.37 | 1,992,711 | +0.32(+0.69%) |
Jan 23, 2015 | 46.88 | 46.88 | 46.01 | 46.06 | 3,851,146 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.10 | 46.90 | 3,791,539 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.76 | 46.13 | 2,539,546 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.77 | 45.54 | 46.30 | 7,069,171 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,095 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,007 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,445 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,474,928 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.43 | 6,709,923 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,797 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.05 | 44.31 | 44.99 | 5,150,952 | +0.62(+1.39%) |
Jan 07, 2015 | 43.47 | 44.68 | 43.47 | 44.38 | 9,043,178 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.15 | 7,300,380 | +0.87(+2.07%) |
Jan 05, 2015 | 42.62 | 43.03 | 42.00 | 42.27 | 5,535,142 | -0.15(-0.34%) |
Jan 02, 2015 | 41.86 | 42.54 | 41.67 | 42.42 | 4,838,745 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,939,556 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,561 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,675 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,394 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,386,607 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.65 | 41.48 | 42.53 | 6,238,399 | +1.25(+3.02%) |
Dec 22, 2014 | 40.85 | 41.36 | 40.43 | 41.28 | 3,661,986 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,644,942 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,523 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,676 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.37 | 37.99 | 6,310,599 | +0.13(+0.35%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,069 | -0.12(-0.33%) |
Dec 12, 2014 | 38.36 | 38.53 | 37.84 | 37.98 | 4,152,726 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.79 | 38.19 | 38.45 | 5,975,192 | -0.08(-0.21%) |
Dec 10, 2014 | 39.67 | 39.67 | 38.47 | 38.53 | 5,828,389 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.98 | 39.79 | 6,213,673 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,791 | -0.67(-1.63%) |
Dec 05, 2014 | 41.39 | 41.39 | 40.83 | 40.96 | 3,200,610 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,469 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,740 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,769 | +0.17(+0.42%) |