Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.09 | 45.43 | 44.77 | 45.34 | 1,306,943 | +0.37(+0.82%) |
Feb 26, 2015 | 45.73 | 45.75 | 44.77 | 44.97 | 1,013,985 | -0.69(-1.51%) |
Feb 25, 2015 | 45.81 | 46.75 | 45.46 | 45.66 | 1,463,354 | +0.22(+0.48%) |
Feb 24, 2015 | 45.47 | 45.61 | 44.96 | 45.44 | 1,407,422 | -0.08(-0.18%) |
Feb 23, 2015 | 45.22 | 45.52 | 44.64 | 45.52 | 2,262,622 | +0.30(+0.67%) |
Feb 20, 2015 | 45.00 | 45.29 | 44.73 | 45.22 | 639,407 | +0.12(+0.26%) |
Feb 19, 2015 | 45.40 | 45.52 | 44.95 | 45.10 | 1,141,473 | -0.26(-0.57%) |
Feb 18, 2015 | 44.05 | 45.43 | 44.04 | 45.36 | 1,126,108 | +1.14(+2.58%) |
Feb 17, 2015 | 44.12 | 44.66 | 43.92 | 44.22 | 2,096,646 | +0.09(+0.21%) |
Feb 13, 2015 | 44.92 | 44.13 | 44.13 | 44.13 | 1,849,967 | -0.81(-1.81%) |
Feb 12, 2015 | 45.02 | 45.18 | 44.59 | 44.94 | 882,302 | +0.06(+0.13%) |
Feb 11, 2015 | 45.39 | 45.48 | 44.62 | 44.88 | 911,819 | -0.64(-1.40%) |
Feb 10, 2015 | 45.36 | 45.66 | 45.25 | 45.52 | 1,593,155 | +0.30(+0.67%) |
Feb 09, 2015 | 45.95 | 46.07 | 44.96 | 45.22 | 1,375,450 | -0.75(-1.62%) |
Feb 06, 2015 | 47.25 | 47.25 | 45.71 | 45.97 | 1,168,980 | -1.28(-2.71%) |
Feb 05, 2015 | 46.74 | 47.44 | 46.50 | 47.25 | 930,666 | +0.86(+1.86%) |
Feb 04, 2015 | 46.90 | 47.21 | 46.34 | 46.39 | 932,548 | -0.74(-1.57%) |
Feb 03, 2015 | 47.03 | 47.31 | 46.83 | 47.13 | 817,514 | -0.15(-0.32%) |
Feb 02, 2015 | 46.83 | 47.32 | 46.44 | 47.28 | 615,635 | +0.48(+1.02%) |
Jan 30, 2015 | 47.80 | 47.84 | 46.76 | 46.80 | 996,667 | -1.02(-2.13%) |
Jan 29, 2015 | 47.44 | 47.92 | 47.17 | 47.82 | 706,289 | +0.58(+1.22%) |
Jan 28, 2015 | 47.41 | 47.78 | 47.04 | 47.24 | 1,131,409 | -0.11(-0.23%) |
Jan 27, 2015 | 46.64 | 47.45 | 46.61 | 47.35 | 681,772 | -0.05(-0.11%) |
Jan 26, 2015 | 47.10 | 47.43 | 46.59 | 47.40 | 866,121 | +0.25(+0.53%) |
Jan 23, 2015 | 47.21 | 47.53 | 46.89 | 47.15 | 853,158 | +0.02(+0.05%) |
Jan 22, 2015 | 47.33 | 47.43 | 46.95 | 47.13 | 688,767 | -0.02(-0.05%) |
Jan 21, 2015 | 46.73 | 47.18 | 46.27 | 47.15 | 776,099 | +0.35(+0.75%) |
Jan 20, 2015 | 46.67 | 46.85 | 46.17 | 46.80 | 1,014,711 | +0.36(+0.77%) |
Jan 16, 2015 | 46.10 | 46.49 | 45.79 | 46.44 | 601,987 | +0.38(+0.83%) |
Jan 15, 2015 | 46.07 | 46.24 | 45.87 | 46.06 | 590,511 | +0.03(+0.07%) |
Jan 14, 2015 | 45.05 | 46.05 | 44.85 | 46.03 | 956,533 | +0.80(+1.77%) |
Jan 13, 2015 | 45.60 | 46.06 | 44.88 | 45.23 | 1,585,328 | +0.10(+0.22%) |
Jan 12, 2015 | 45.48 | 45.57 | 44.74 | 45.13 | 1,081,168 | -0.14(-0.31%) |
Jan 09, 2015 | 45.23 | 45.66 | 44.88 | 45.27 | 773,401 | +0.13(+0.30%) |
Jan 08, 2015 | 45.23 | 45.65 | 44.98 | 45.13 | 1,630,635 | +0.18(+0.39%) |
Jan 07, 2015 | 44.71 | 45.18 | 44.57 | 44.96 | 633,665 | +0.57(+1.28%) |
Jan 06, 2015 | 44.40 | 44.93 | 44.12 | 44.39 | 1,369,609 | +0.12(+0.26%) |
Jan 05, 2015 | 44.99 | 45.10 | 44.10 | 44.28 | 829,984 | -0.69(-1.54%) |
Jan 02, 2015 | 44.43 | 45.05 | 44.35 | 44.97 | 1,104,261 | +0.53(+1.20%) |
Dec 31, 2014 | 45.46 | 44.43 | 44.43 | 44.43 | 772,369 | -0.82(-1.81%) |
Dec 30, 2014 | 46.42 | 46.42 | 45.24 | 45.25 | 840,997 | -1.32(-2.83%) |
Dec 29, 2014 | 45.07 | 46.84 | 45.07 | 46.57 | 1,464,605 | +1.53(+3.41%) |
Dec 26, 2014 | 44.98 | 45.23 | 44.87 | 45.03 | 514,912 | +0.22(+0.48%) |
Dec 24, 2014 | 44.38 | 44.82 | 44.82 | 44.82 | 291,003 | +0.49(+1.11%) |
Dec 23, 2014 | 43.93 | 44.41 | 43.93 | 44.33 | 797,762 | +0.57(+1.30%) |
Dec 22, 2014 | 43.64 | 43.86 | 43.39 | 43.76 | 725,091 | +0.11(+0.25%) |
Dec 19, 2014 | 44.08 | 44.37 | 43.47 | 43.65 | 1,489,817 | -0.49(-1.11%) |
Dec 18, 2014 | 43.43 | 44.14 | 43.27 | 44.14 | 907,489 | +0.99(+2.30%) |
Dec 17, 2014 | 42.67 | 43.37 | 42.64 | 43.15 | 1,595,504 | +0.28(+0.66%) |
Dec 16, 2014 | 43.13 | 43.56 | 42.78 | 42.87 | 922,146 | -0.20(-0.46%) |
Dec 15, 2014 | 43.77 | 43.89 | 42.86 | 43.07 | 868,204 | -0.59(-1.36%) |
Dec 12, 2014 | 43.68 | 44.09 | 43.48 | 43.66 | 804,640 | -0.19(-0.44%) |
Dec 11, 2014 | 43.77 | 44.15 | 43.71 | 43.85 | 780,239 | +0.09(+0.21%) |
Dec 10, 2014 | 44.29 | 44.79 | 43.71 | 43.76 | 741,165 | -0.64(-1.45%) |
Dec 09, 2014 | 44.18 | 44.60 | 43.78 | 44.40 | 910,561 | +0.48(+1.08%) |
Dec 08, 2014 | 43.63 | 44.25 | 43.41 | 43.93 | 1,006,902 | +0.46(+1.05%) |
Dec 05, 2014 | 43.52 | 43.92 | 43.39 | 43.47 | 866,959 | -0.26(-0.59%) |
Dec 04, 2014 | 43.97 | 44.06 | 43.56 | 43.73 | 903,452 | -0.19(-0.44%) |
Dec 03, 2014 | 43.82 | 44.18 | 43.69 | 43.92 | 1,116,079 | +0.07(+0.15%) |
Dec 02, 2014 | 43.58 | 43.89 | 43.46 | 43.85 | 1,014,400 | +0.27(+0.61%) |