Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.20 | 47.57 | 47.16 | 47.17 | 2,826,168 | -0.14(-0.29%) |
Feb 26, 2015 | 47.37 | 47.51 | 47.21 | 47.31 | 3,033,659 | -0.08(-0.17%) |
Feb 25, 2015 | 46.84 | 47.54 | 46.76 | 47.39 | 3,080,101 | +0.55(+1.17%) |
Feb 24, 2015 | 46.80 | 46.99 | 46.43 | 46.84 | 2,570,658 | -0.19(-0.40%) |
Feb 23, 2015 | 46.77 | 47.11 | 46.64 | 47.03 | 2,531,393 | +0.15(+0.31%) |
Feb 20, 2015 | 46.63 | 47.10 | 46.45 | 46.89 | 2,119,138 | +0.22(+0.47%) |
Feb 19, 2015 | 46.57 | 46.94 | 46.50 | 46.67 | 3,274,206 | +0.00(+0.00%) |
Feb 18, 2015 | 45.99 | 46.80 | 45.93 | 46.67 | 2,978,968 | +0.42(+0.92%) |
Feb 17, 2015 | 45.97 | 46.37 | 45.60 | 46.24 | 3,812,227 | +0.01(+0.02%) |
Feb 13, 2015 | 45.80 | 46.23 | 46.23 | 46.23 | 5,478,071 | -0.07(-0.16%) |
Feb 12, 2015 | 45.99 | 47.04 | 45.71 | 46.31 | 7,492,560 | -2.19(-4.52%) |
Feb 11, 2015 | 48.58 | 48.85 | 48.27 | 48.50 | 1,739,768 | -0.01(-0.02%) |
Feb 10, 2015 | 48.39 | 48.67 | 48.21 | 48.51 | 1,972,518 | +0.37(+0.78%) |
Feb 09, 2015 | 48.33 | 48.64 | 48.06 | 48.14 | 2,086,136 | -0.33(-0.68%) |
Feb 06, 2015 | 48.82 | 48.90 | 48.27 | 48.47 | 2,468,867 | -0.57(-1.16%) |
Feb 05, 2015 | 49.09 | 49.15 | 48.77 | 49.04 | 1,785,881 | +0.29(+0.59%) |
Feb 04, 2015 | 48.69 | 49.24 | 48.57 | 48.75 | 2,078,189 | -0.01(-0.01%) |
Feb 03, 2015 | 48.82 | 48.99 | 48.48 | 48.76 | 1,994,751 | +0.13(+0.27%) |
Feb 02, 2015 | 48.03 | 48.65 | 47.56 | 48.63 | 1,898,566 | +0.65(+1.36%) |
Jan 30, 2015 | 49.06 | 49.12 | 47.91 | 47.98 | 3,866,877 | -1.29(-2.61%) |
Jan 29, 2015 | 49.22 | 49.34 | 48.49 | 49.26 | 2,591,865 | -0.03(-0.06%) |
Jan 28, 2015 | 50.21 | 50.37 | 49.23 | 49.29 | 2,340,326 | -0.77(-1.53%) |
Jan 27, 2015 | 49.96 | 50.37 | 49.79 | 50.06 | 1,840,548 | -0.33(-0.65%) |
Jan 26, 2015 | 50.54 | 50.54 | 49.88 | 50.39 | 1,956,835 | +0.15(+0.29%) |
Jan 23, 2015 | 50.80 | 50.81 | 50.20 | 50.24 | 2,879,337 | -0.85(-1.66%) |
Jan 22, 2015 | 50.62 | 51.12 | 50.45 | 51.09 | 3,087,204 | +0.59(+1.17%) |
Jan 21, 2015 | 50.27 | 50.59 | 49.95 | 50.50 | 7,216,843 | +0.04(+0.09%) |
Jan 20, 2015 | 49.87 | 50.48 | 49.59 | 50.46 | 3,435,032 | +0.62(+1.25%) |
Jan 16, 2015 | 49.39 | 49.97 | 49.38 | 49.83 | 3,065,486 | +0.28(+0.56%) |
Jan 15, 2015 | 48.82 | 49.96 | 48.82 | 49.56 | 3,126,280 | +0.74(+1.51%) |
Jan 14, 2015 | 48.01 | 48.93 | 47.76 | 48.82 | 3,596,686 | +0.56(+1.15%) |
Jan 13, 2015 | 48.25 | 48.70 | 47.86 | 48.26 | 1,881,991 | +0.36(+0.75%) |
Jan 12, 2015 | 48.27 | 48.61 | 47.81 | 47.90 | 1,866,083 | -0.70(-1.43%) |
Jan 09, 2015 | 49.12 | 49.12 | 48.53 | 48.60 | 1,848,132 | -0.57(-1.16%) |
Jan 08, 2015 | 48.63 | 49.20 | 48.55 | 49.17 | 1,946,741 | +0.88(+1.82%) |
Jan 07, 2015 | 47.62 | 48.35 | 47.60 | 48.29 | 2,301,127 | +1.14(+2.42%) |
Jan 06, 2015 | 47.21 | 47.62 | 46.97 | 47.15 | 3,008,220 | +0.14(+0.30%) |
Jan 05, 2015 | 47.73 | 47.82 | 46.92 | 47.01 | 1,864,668 | -0.89(-1.86%) |
Jan 02, 2015 | 48.01 | 48.38 | 47.62 | 47.90 | 1,159,697 | +0.03(+0.06%) |
Dec 31, 2014 | 48.51 | 47.87 | 47.87 | 47.87 | 1,730,701 | -0.86(-1.77%) |
Dec 30, 2014 | 48.92 | 49.05 | 48.71 | 48.74 | 629,620 | -0.25(-0.51%) |
Dec 29, 2014 | 48.94 | 49.20 | 48.69 | 48.98 | 802,805 | -0.04(-0.07%) |
Dec 26, 2014 | 49.07 | 49.19 | 48.94 | 49.02 | 525,579 | -0.01(-0.01%) |
Dec 24, 2014 | 49.26 | 49.03 | 49.03 | 49.03 | 514,248 | -0.16(-0.33%) |
Dec 23, 2014 | 48.97 | 49.34 | 48.83 | 49.19 | 1,265,843 | +0.29(+0.58%) |
Dec 22, 2014 | 48.83 | 49.04 | 48.63 | 48.90 | 1,789,200 | +0.02(+0.04%) |
Dec 19, 2014 | 48.47 | 49.09 | 48.24 | 48.88 | 3,431,250 | +0.59(+1.21%) |
Dec 18, 2014 | 47.84 | 48.32 | 47.84 | 48.30 | 2,482,739 | +0.86(+1.82%) |
Dec 17, 2014 | 47.15 | 47.59 | 46.58 | 47.43 | 2,208,290 | +0.54(+1.15%) |
Dec 16, 2014 | 46.93 | 48.00 | 46.83 | 46.89 | 2,316,775 | +0.01(+0.02%) |
Dec 15, 2014 | 48.14 | 48.15 | 46.83 | 46.89 | 3,558,347 | -1.13(-2.35%) |
Dec 12, 2014 | 48.79 | 48.98 | 47.99 | 48.01 | 2,878,110 | -1.08(-2.19%) |
Dec 11, 2014 | 47.81 | 49.31 | 47.59 | 49.09 | 5,259,007 | +1.69(+3.57%) |
Dec 10, 2014 | 48.08 | 48.33 | 47.36 | 47.40 | 2,132,974 | -0.75(-1.56%) |
Dec 09, 2014 | 48.21 | 48.47 | 47.95 | 48.15 | 3,062,297 | -0.19(-0.39%) |
Dec 08, 2014 | 48.53 | 48.60 | 48.19 | 48.34 | 2,585,389 | -0.23(-0.48%) |
Dec 05, 2014 | 48.28 | 48.58 | 48.20 | 48.58 | 1,567,953 | +0.23(+0.47%) |
Dec 04, 2014 | 48.55 | 48.57 | 48.12 | 48.35 | 2,957,745 | -0.21(-0.44%) |
Dec 03, 2014 | 48.58 | 48.74 | 48.31 | 48.56 | 2,426,045 | -0.15(-0.30%) |
Dec 02, 2014 | 48.36 | 48.82 | 48.33 | 48.71 | 3,401,958 | +0.36(+0.74%) |