Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.64 | 56.57 | 55.38 | 56.00 | 3,017,392 | -0.53(-0.94%) |
Feb 26, 2015 | 56.30 | 57.65 | 56.17 | 56.53 | 2,809,347 | +0.33(+0.58%) |
Feb 25, 2015 | 56.46 | 56.64 | 55.83 | 56.20 | 2,610,857 | -0.23(-0.41%) |
Feb 24, 2015 | 56.21 | 56.61 | 55.96 | 56.43 | 3,422,623 | +0.07(+0.13%) |
Feb 23, 2015 | 56.63 | 56.70 | 56.02 | 56.36 | 1,872,074 | -0.12(-0.21%) |
Feb 20, 2015 | 55.96 | 56.53 | 55.50 | 56.48 | 2,332,679 | +0.52(+0.93%) |
Feb 19, 2015 | 56.42 | 56.51 | 55.89 | 55.96 | 3,063,869 | -0.46(-0.81%) |
Feb 18, 2015 | 55.41 | 56.43 | 55.35 | 56.41 | 3,542,771 | +0.83(+1.49%) |
Feb 17, 2015 | 55.29 | 55.72 | 54.78 | 55.59 | 3,241,003 | +0.36(+0.66%) |
Feb 13, 2015 | 55.18 | 55.22 | 55.22 | 55.22 | 2,968,583 | +0.19(+0.35%) |
Feb 12, 2015 | 54.15 | 55.47 | 54.08 | 55.03 | 3,863,028 | +1.22(+2.27%) |
Feb 11, 2015 | 53.74 | 54.14 | 53.39 | 53.81 | 2,239,263 | +0.18(+0.34%) |
Feb 10, 2015 | 53.34 | 53.94 | 52.75 | 53.63 | 3,849,074 | +0.47(+0.89%) |
Feb 09, 2015 | 53.57 | 53.86 | 52.96 | 53.15 | 3,284,657 | -0.85(-1.57%) |
Feb 06, 2015 | 55.12 | 55.77 | 53.67 | 54.00 | 4,935,669 | -1.22(-2.22%) |
Feb 05, 2015 | 53.60 | 55.52 | 53.48 | 55.22 | 5,064,049 | +1.80(+3.36%) |
Feb 04, 2015 | 53.41 | 54.14 | 52.92 | 53.43 | 3,747,798 | +0.03(+0.06%) |
Feb 03, 2015 | 53.90 | 54.11 | 52.85 | 53.39 | 4,440,810 | -0.44(-0.81%) |
Feb 02, 2015 | 53.89 | 53.97 | 52.44 | 53.83 | 5,349,471 | +0.10(+0.19%) |
Jan 30, 2015 | 53.86 | 54.65 | 53.34 | 53.73 | 5,155,235 | -0.46(-0.85%) |
Jan 29, 2015 | 53.30 | 54.43 | 52.77 | 54.19 | 8,430,250 | +0.71(+1.32%) |
Jan 28, 2015 | 50.79 | 54.03 | 50.16 | 53.48 | 16,508,682 | +6.07(+12.81%) |
Jan 27, 2015 | 47.79 | 48.15 | 47.22 | 47.41 | 6,120,514 | -1.04(-2.15%) |
Jan 26, 2015 | 48.28 | 48.76 | 47.78 | 48.45 | 4,403,048 | -0.31(-0.63%) |
Jan 23, 2015 | 48.41 | 49.37 | 48.31 | 48.76 | 5,369,626 | +0.42(+0.87%) |
Jan 22, 2015 | 47.34 | 48.38 | 46.93 | 48.34 | 3,552,147 | +1.26(+2.68%) |
Jan 21, 2015 | 46.72 | 47.49 | 46.31 | 47.08 | 4,298,193 | +0.25(+0.54%) |
Jan 20, 2015 | 47.24 | 47.59 | 46.53 | 46.82 | 4,135,059 | -0.27(-0.57%) |
Jan 16, 2015 | 45.70 | 47.16 | 45.30 | 47.09 | 3,287,994 | +1.42(+3.10%) |
Jan 15, 2015 | 45.96 | 46.02 | 45.04 | 45.68 | 3,138,366 | -0.25(-0.55%) |
Jan 14, 2015 | 44.58 | 45.98 | 44.28 | 45.93 | 3,165,896 | +0.47(+1.03%) |
Jan 13, 2015 | 46.61 | 47.18 | 45.07 | 45.46 | 3,358,108 | -0.63(-1.36%) |
Jan 12, 2015 | 46.57 | 46.64 | 45.55 | 46.09 | 2,204,392 | -0.44(-0.95%) |
Jan 09, 2015 | 47.06 | 47.25 | 46.10 | 46.53 | 3,248,593 | -0.60(-1.28%) |
Jan 08, 2015 | 46.04 | 47.25 | 46.04 | 47.13 | 3,958,640 | +1.29(+2.81%) |
Jan 07, 2015 | 45.31 | 46.06 | 45.15 | 45.84 | 4,951,793 | +0.83(+1.85%) |
Jan 06, 2015 | 45.90 | 46.35 | 44.48 | 45.01 | 4,512,166 | -0.60(-1.31%) |
Jan 05, 2015 | 45.99 | 46.36 | 45.55 | 45.61 | 2,789,188 | -0.29(-0.64%) |
Jan 02, 2015 | 46.21 | 46.68 | 45.62 | 45.90 | 2,001,168 | -0.14(-0.31%) |
Dec 31, 2014 | 46.52 | 46.04 | 46.04 | 46.04 | 1,881,198 | -0.36(-0.77%) |
Dec 30, 2014 | 46.64 | 46.81 | 46.27 | 46.40 | 1,834,070 | -0.21(-0.44%) |
Dec 29, 2014 | 47.33 | 47.52 | 46.54 | 46.61 | 1,787,226 | -0.72(-1.53%) |
Dec 26, 2014 | 47.09 | 47.53 | 46.79 | 47.33 | 1,186,354 | +0.26(+0.56%) |
Dec 24, 2014 | 46.97 | 47.07 | 47.07 | 47.07 | 862,739 | +0.22(+0.47%) |
Dec 23, 2014 | 46.99 | 47.34 | 46.43 | 46.85 | 3,065,682 | -0.01(-0.03%) |
Dec 22, 2014 | 46.69 | 47.36 | 46.51 | 46.86 | 3,136,904 | +0.39(+0.83%) |
Dec 19, 2014 | 46.52 | 46.70 | 46.09 | 46.47 | 10,199,184 | +0.21(+0.46%) |
Dec 18, 2014 | 45.22 | 46.28 | 45.22 | 46.26 | 6,936,326 | +1.16(+2.56%) |
Dec 17, 2014 | 44.56 | 45.54 | 44.28 | 45.11 | 5,787,814 | +0.60(+1.34%) |
Dec 16, 2014 | 44.29 | 45.23 | 43.94 | 44.51 | 5,792,608 | +0.00(+0.00%) |
Dec 15, 2014 | 44.07 | 45.43 | 44.00 | 44.51 | 5,647,484 | +0.54(+1.24%) |
Dec 12, 2014 | 43.81 | 44.84 | 43.62 | 43.97 | 3,621,245 | -0.22(-0.50%) |
Dec 11, 2014 | 43.90 | 44.78 | 43.89 | 44.19 | 2,873,734 | +0.35(+0.80%) |
Dec 10, 2014 | 44.59 | 44.99 | 43.64 | 43.83 | 4,344,087 | -0.80(-1.80%) |
Dec 09, 2014 | 44.62 | 44.91 | 44.02 | 44.64 | 5,308,832 | -0.42(-0.93%) |
Dec 08, 2014 | 45.48 | 45.61 | 44.75 | 45.06 | 4,173,889 | -0.63(-1.38%) |
Dec 05, 2014 | 45.56 | 46.14 | 45.21 | 45.69 | 3,857,487 | +0.16(+0.35%) |
Dec 04, 2014 | 44.85 | 46.01 | 44.54 | 45.53 | 6,768,343 | +0.49(+1.09%) |
Dec 03, 2014 | 42.54 | 45.27 | 42.54 | 45.04 | 7,722,339 | +2.31(+5.41%) |
Dec 02, 2014 | 42.32 | 42.93 | 42.24 | 42.73 | 3,006,273 | +0.47(+1.11%) |