Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.71 | 48.78 | 48.06 | 48.12 | 9,436,150 | -0.48(-0.99%) |
Feb 26, 2015 | 49.36 | 49.36 | 48.40 | 48.59 | 10,618,470 | -1.24(-2.49%) |
Feb 25, 2015 | 49.79 | 50.06 | 49.41 | 49.83 | 8,336,005 | +0.32(+0.66%) |
Feb 24, 2015 | 49.79 | 49.80 | 49.27 | 49.51 | 6,595,897 | +0.13(+0.25%) |
Feb 23, 2015 | 49.21 | 49.84 | 49.08 | 49.38 | 8,228,149 | -0.34(-0.68%) |
Feb 20, 2015 | 49.58 | 49.75 | 48.95 | 49.72 | 11,901,117 | -0.03(-0.06%) |
Feb 19, 2015 | 48.75 | 50.07 | 48.28 | 49.75 | 12,225,329 | -0.23(-0.46%) |
Feb 18, 2015 | 50.20 | 50.96 | 49.89 | 49.98 | 12,097,919 | -1.28(-2.50%) |
Feb 17, 2015 | 51.03 | 51.64 | 50.57 | 51.27 | 10,369,221 | -0.30(-0.59%) |
Feb 13, 2015 | 50.79 | 51.57 | 51.57 | 51.57 | 11,408,671 | +1.36(+2.70%) |
Feb 12, 2015 | 50.36 | 50.81 | 49.90 | 50.21 | 11,701,985 | +0.66(+1.33%) |
Feb 11, 2015 | 49.08 | 49.99 | 48.77 | 49.55 | 11,458,958 | -0.08(-0.16%) |
Feb 10, 2015 | 49.54 | 49.72 | 48.55 | 49.63 | 10,787,512 | +0.10(+0.21%) |
Feb 09, 2015 | 49.62 | 50.09 | 49.38 | 49.53 | 11,051,197 | +0.26(+0.53%) |
Feb 06, 2015 | 49.82 | 49.92 | 49.04 | 49.27 | 10,483,273 | -0.06(-0.12%) |
Feb 05, 2015 | 48.93 | 49.34 | 48.39 | 49.33 | 11,928,648 | +1.24(+2.58%) |
Feb 04, 2015 | 48.63 | 48.66 | 47.63 | 48.09 | 16,763,322 | -1.37(-2.76%) |
Feb 03, 2015 | 48.86 | 49.61 | 48.56 | 49.45 | 21,407,916 | +1.44(+3.00%) |
Feb 02, 2015 | 47.06 | 48.02 | 46.29 | 48.01 | 13,800,820 | +2.04(+4.43%) |
Jan 30, 2015 | 45.43 | 46.58 | 44.64 | 45.98 | 14,416,218 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.42 | 44.27 | 45.86 | 15,558,916 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.78 | 45.63 | 45.69 | 11,888,326 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.29 | 47.49 | 47.85 | 8,134,931 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.05 | 8,028,577 | +0.85(+1.81%) |
Jan 23, 2015 | 47.71 | 47.97 | 47.19 | 47.20 | 8,757,121 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.88 | 46.72 | 47.67 | 11,991,517 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.29 | 46.16 | 47.12 | 10,927,265 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.20 | 45.09 | 46.13 | 9,414,667 | +0.08(+0.17%) |
Jan 16, 2015 | 45.08 | 46.34 | 44.88 | 46.05 | 13,741,065 | +1.22(+2.72%) |
Jan 15, 2015 | 46.44 | 46.63 | 44.81 | 44.83 | 13,688,793 | -0.88(-1.93%) |
Jan 14, 2015 | 45.13 | 45.83 | 44.42 | 45.71 | 13,658,298 | +0.13(+0.29%) |
Jan 13, 2015 | 46.13 | 46.60 | 44.90 | 45.58 | 14,027,725 | -0.46(-1.00%) |
Jan 12, 2015 | 46.83 | 46.92 | 45.71 | 46.04 | 11,368,520 | -1.35(-2.85%) |
Jan 09, 2015 | 47.41 | 47.70 | 46.73 | 47.39 | 10,936,745 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.81 | 46.65 | 47.40 | 14,172,620 | +1.15(+2.49%) |
Jan 07, 2015 | 46.73 | 46.89 | 45.88 | 46.25 | 16,917,870 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.62 | 45.90 | 45.94 | 24,728,558 | -1.98(-4.13%) |
Jan 05, 2015 | 49.43 | 49.63 | 47.77 | 47.92 | 14,995,962 | -2.39(-4.76%) |
Jan 02, 2015 | 50.01 | 50.72 | 49.81 | 50.31 | 7,810,362 | -0.10(-0.20%) |
Dec 31, 2014 | 50.62 | 50.42 | 50.42 | 50.42 | 8,114,203 | -0.64(-1.24%) |
Dec 30, 2014 | 50.82 | 51.25 | 50.57 | 51.05 | 6,216,078 | -0.13(-0.26%) |
Dec 29, 2014 | 51.43 | 51.60 | 50.77 | 51.18 | 7,175,558 | +0.17(+0.33%) |
Dec 26, 2014 | 51.50 | 51.68 | 50.75 | 51.01 | 4,575,274 | -0.18(-0.36%) |
Dec 24, 2014 | 51.50 | 51.20 | 51.20 | 51.20 | 5,272,397 | -0.67(-1.29%) |
Dec 23, 2014 | 51.34 | 52.10 | 50.96 | 51.87 | 11,190,386 | +1.12(+2.20%) |
Dec 22, 2014 | 51.16 | 51.43 | 50.00 | 50.75 | 13,026,561 | -1.07(-2.06%) |
Dec 19, 2014 | 50.83 | 51.83 | 50.10 | 51.82 | 24,414,680 | +0.90(+1.76%) |
Dec 18, 2014 | 50.53 | 50.99 | 48.66 | 50.92 | 21,819,146 | +2.05(+4.20%) |
Dec 17, 2014 | 46.82 | 49.40 | 46.73 | 48.87 | 21,042,128 | +2.72(+5.88%) |
Dec 16, 2014 | 44.85 | 47.44 | 44.41 | 46.15 | 17,738,502 | +1.12(+2.48%) |
Dec 15, 2014 | 46.20 | 46.36 | 44.90 | 45.04 | 13,450,047 | -0.55(-1.22%) |
Dec 12, 2014 | 45.77 | 46.57 | 45.49 | 45.59 | 11,887,700 | -0.85(-1.82%) |
Dec 11, 2014 | 46.21 | 47.78 | 46.21 | 46.44 | 11,196,702 | +0.05(+0.11%) |
Dec 10, 2014 | 46.66 | 46.83 | 45.87 | 46.39 | 13,481,321 | -1.04(-2.19%) |
Dec 09, 2014 | 46.98 | 48.36 | 46.26 | 47.42 | 16,607,846 | -0.05(-0.11%) |
Dec 08, 2014 | 48.90 | 49.01 | 47.36 | 47.47 | 13,920,773 | -2.06(-4.16%) |
Dec 05, 2014 | 50.64 | 50.64 | 50.09 | 49.53 | 13,454,406 | -1.07(-2.11%) |
Dec 04, 2014 | 51.22 | 51.42 | 50.14 | 50.60 | 14,599,998 | -1.09(-2.10%) |
Dec 03, 2014 | 50.85 | 51.99 | 50.58 | 51.69 | 16,304,122 | +1.16(+2.30%) |
Dec 02, 2014 | 49.15 | 50.80 | 49.09 | 50.53 | 16,005,020 | +1.05(+2.12%) |