Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.00 | 44.89 | 43.88 | 44.52 | 1,374,299 | +0.56(+1.27%) |
Feb 26, 2015 | 44.07 | 44.39 | 43.36 | 43.96 | 2,070,347 | +0.01(+0.02%) |
Feb 25, 2015 | 44.59 | 44.71 | 43.80 | 43.95 | 1,676,151 | -0.78(-1.74%) |
Feb 24, 2015 | 44.76 | 44.88 | 44.06 | 44.73 | 1,371,943 | +0.10(+0.22%) |
Feb 23, 2015 | 45.32 | 45.32 | 44.07 | 44.63 | 2,150,353 | -0.66(-1.46%) |
Feb 20, 2015 | 45.04 | 45.31 | 44.50 | 45.29 | 1,120,933 | +0.12(+0.27%) |
Feb 19, 2015 | 44.91 | 45.40 | 44.71 | 45.17 | 1,057,073 | +0.01(+0.02%) |
Feb 18, 2015 | 45.04 | 45.42 | 44.76 | 45.16 | 1,215,327 | +0.08(+0.18%) |
Feb 17, 2015 | 45.25 | 45.42 | 44.57 | 45.08 | 1,650,478 | -0.65(-1.42%) |
Feb 13, 2015 | 45.92 | 45.73 | 45.73 | 45.73 | 1,897,000 | -0.29(-0.63%) |
Feb 12, 2015 | 44.71 | 46.21 | 44.57 | 46.02 | 3,727,670 | +2.19(+5.00%) |
Feb 11, 2015 | 43.65 | 43.98 | 43.36 | 43.83 | 1,793,982 | +0.20(+0.46%) |
Feb 10, 2015 | 42.70 | 43.73 | 42.27 | 43.63 | 2,243,710 | +1.13(+2.66%) |
Feb 09, 2015 | 41.48 | 42.63 | 41.41 | 42.50 | 3,102,792 | +0.87(+2.09%) |
Feb 06, 2015 | 41.49 | 42.62 | 41.38 | 41.63 | 4,081,704 | -0.56(-1.33%) |
Feb 05, 2015 | 42.40 | 43.43 | 41.18 | 42.19 | 10,327,778 | -4.79(-10.20%) |
Feb 04, 2015 | 46.42 | 47.03 | 46.06 | 46.98 | 3,131,534 | +0.29(+0.62%) |
Feb 03, 2015 | 45.90 | 46.89 | 45.73 | 46.69 | 2,109,094 | +1.16(+2.55%) |
Feb 02, 2015 | 44.59 | 45.62 | 44.08 | 45.53 | 1,646,838 | +0.97(+2.18%) |
Jan 30, 2015 | 44.53 | 45.09 | 44.21 | 44.56 | 1,941,500 | -0.44(-0.98%) |
Jan 29, 2015 | 44.75 | 45.12 | 44.03 | 45.00 | 1,556,700 | +0.42(+0.94%) |
Jan 28, 2015 | 45.73 | 45.83 | 44.44 | 44.58 | 1,703,325 | -0.64(-1.42%) |
Jan 27, 2015 | 43.63 | 46.72 | 43.48 | 45.22 | 4,125,847 | +0.86(+1.94%) |
Jan 26, 2015 | 43.47 | 44.39 | 43.10 | 44.36 | 1,906,186 | +1.01(+2.33%) |
Jan 23, 2015 | 44.00 | 44.39 | 43.27 | 43.35 | 1,600,959 | -0.90(-2.03%) |
Jan 22, 2015 | 43.55 | 44.35 | 43.26 | 44.25 | 1,307,324 | +0.96(+2.22%) |
Jan 21, 2015 | 42.99 | 43.83 | 42.71 | 43.29 | 1,192,427 | -0.03(-0.07%) |
Jan 20, 2015 | 43.25 | 43.58 | 42.83 | 43.32 | 1,321,764 | +0.39(+0.91%) |
Jan 16, 2015 | 41.91 | 42.96 | 41.83 | 42.93 | 1,728,044 | +0.98(+2.34%) |
Jan 15, 2015 | 42.88 | 43.17 | 41.93 | 41.95 | 1,040,929 | -0.70(-1.64%) |
Jan 14, 2015 | 42.40 | 42.89 | 41.99 | 42.65 | 1,738,664 | -0.18(-0.42%) |
Jan 13, 2015 | 42.87 | 43.89 | 42.46 | 42.83 | 1,396,848 | +0.20(+0.47%) |
Jan 12, 2015 | 43.39 | 43.49 | 42.57 | 42.63 | 1,098,777 | -0.80(-1.84%) |
Jan 09, 2015 | 43.51 | 43.66 | 42.80 | 43.43 | 937,131 | +0.10(+0.23%) |
Jan 08, 2015 | 43.24 | 43.90 | 43.05 | 43.33 | 1,817,709 | +0.55(+1.29%) |
Jan 07, 2015 | 43.13 | 43.25 | 42.61 | 42.78 | 1,665,021 | +0.15(+0.35%) |
Jan 06, 2015 | 43.33 | 43.60 | 42.28 | 42.63 | 1,662,933 | -0.44(-1.02%) |
Jan 05, 2015 | 43.69 | 43.80 | 42.52 | 43.07 | 1,988,671 | -0.93(-2.11%) |
Jan 02, 2015 | 43.97 | 44.23 | 43.23 | 44.00 | 1,349,813 | +0.32(+0.73%) |
Dec 31, 2014 | 44.64 | 43.68 | 43.68 | 43.68 | 1,000,200 | -0.93(-2.08%) |
Dec 30, 2014 | 44.81 | 45.25 | 44.37 | 44.61 | 1,045,502 | -0.33(-0.73%) |
Dec 29, 2014 | 44.81 | 45.31 | 44.63 | 44.94 | 982,490 | -0.03(-0.07%) |
Dec 26, 2014 | 45.24 | 45.60 | 44.94 | 44.97 | 1,042,800 | -0.25(-0.55%) |
Dec 24, 2014 | 44.90 | 45.22 | 45.22 | 45.22 | 1,031,100 | +0.41(+0.91%) |
Dec 23, 2014 | 44.60 | 45.59 | 44.60 | 44.81 | 2,419,649 | +0.59(+1.33%) |
Dec 22, 2014 | 44.29 | 44.55 | 44.00 | 44.22 | 1,561,083 | -0.07(-0.16%) |
Dec 19, 2014 | 43.17 | 44.54 | 43.09 | 44.29 | 2,922,952 | +1.30(+3.02%) |
Dec 18, 2014 | 42.05 | 43.02 | 41.92 | 42.99 | 2,687,932 | +1.71(+4.14%) |
Dec 17, 2014 | 40.78 | 41.42 | 40.31 | 41.28 | 2,634,347 | +0.41(+1.00%) |
Dec 16, 2014 | 41.61 | 41.78 | 40.85 | 40.87 | 2,418,126 | -0.77(-1.85%) |
Dec 15, 2014 | 41.67 | 41.98 | 40.97 | 41.64 | 1,771,130 | +0.11(+0.26%) |
Dec 12, 2014 | 42.14 | 42.45 | 41.53 | 41.53 | 1,591,743 | -1.07(-2.51%) |
Dec 11, 2014 | 42.83 | 43.40 | 42.44 | 42.60 | 1,118,280 | +0.08(+0.19%) |
Dec 10, 2014 | 43.48 | 43.91 | 42.46 | 42.52 | 1,622,647 | -0.96(-2.21%) |
Dec 09, 2014 | 42.95 | 43.53 | 42.79 | 43.48 | 1,761,333 | +0.08(+0.18%) |
Dec 08, 2014 | 44.27 | 44.62 | 43.19 | 43.40 | 1,491,376 | -1.14(-2.56%) |
Dec 05, 2014 | 44.41 | 44.75 | 44.34 | 44.54 | 2,418,228 | +0.11(+0.25%) |
Dec 04, 2014 | 45.00 | 45.07 | 44.34 | 44.43 | 1,353,724 | -0.68(-1.51%) |
Dec 03, 2014 | 44.60 | 45.26 | 44.51 | 45.11 | 894,921 | +0.53(+1.19%) |
Dec 02, 2014 | 44.51 | 44.89 | 44.08 | 44.58 | 1,024,677 | +0.15(+0.34%) |