Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.52 | 44.92 | 44.30 | 44.86 | 1,337,272 | +0.39(+0.87%) |
Feb 26, 2015 | 44.94 | 44.99 | 44.41 | 44.48 | 1,230,262 | -0.50(-1.12%) |
Feb 25, 2015 | 45.04 | 45.52 | 44.95 | 44.98 | 892,815 | -0.05(-0.11%) |
Feb 24, 2015 | 45.77 | 45.77 | 44.85 | 45.03 | 741,125 | -1.00(-2.18%) |
Feb 23, 2015 | 45.72 | 46.07 | 45.65 | 46.03 | 612,797 | +0.35(+0.77%) |
Feb 20, 2015 | 45.15 | 45.75 | 45.14 | 45.68 | 782,210 | +0.53(+1.17%) |
Feb 19, 2015 | 46.13 | 46.13 | 45.06 | 45.15 | 943,137 | -1.14(-2.46%) |
Feb 18, 2015 | 45.85 | 46.33 | 45.51 | 46.29 | 669,245 | +0.46(+1.01%) |
Feb 17, 2015 | 45.86 | 46.33 | 45.72 | 45.83 | 890,578 | -0.09(-0.19%) |
Feb 13, 2015 | 46.41 | 45.91 | 45.91 | 45.91 | 532,716 | -0.44(-0.95%) |
Feb 12, 2015 | 45.91 | 46.36 | 45.67 | 46.35 | 994,601 | +0.54(+1.18%) |
Feb 11, 2015 | 46.01 | 46.20 | 45.50 | 45.81 | 381,632 | -0.15(-0.33%) |
Feb 10, 2015 | 45.73 | 46.04 | 45.41 | 45.97 | 647,421 | +0.22(+0.47%) |
Feb 09, 2015 | 45.93 | 46.19 | 45.74 | 45.75 | 513,561 | -0.24(-0.52%) |
Feb 06, 2015 | 47.35 | 47.35 | 45.78 | 45.99 | 974,685 | -1.40(-2.95%) |
Feb 05, 2015 | 46.88 | 47.39 | 46.80 | 47.39 | 385,993 | +0.61(+1.31%) |
Feb 04, 2015 | 46.92 | 46.99 | 46.53 | 46.77 | 770,769 | -0.22(-0.48%) |
Feb 03, 2015 | 46.68 | 47.00 | 46.22 | 47.00 | 804,885 | +0.33(+0.71%) |
Feb 02, 2015 | 46.76 | 46.76 | 45.73 | 46.67 | 1,137,849 | -0.01(-0.03%) |
Jan 30, 2015 | 47.48 | 47.57 | 46.65 | 46.68 | 2,528,396 | -0.99(-2.08%) |
Jan 29, 2015 | 47.70 | 47.71 | 47.24 | 47.67 | 345,883 | +0.09(+0.19%) |
Jan 28, 2015 | 47.88 | 48.29 | 47.58 | 47.58 | 694,705 | -0.32(-0.67%) |
Jan 27, 2015 | 47.66 | 48.11 | 47.66 | 47.90 | 734,359 | -0.01(-0.03%) |
Jan 26, 2015 | 47.57 | 47.92 | 47.41 | 47.92 | 589,300 | +0.38(+0.79%) |
Jan 23, 2015 | 47.60 | 47.75 | 47.39 | 47.54 | 663,907 | -0.09(-0.19%) |
Jan 22, 2015 | 46.92 | 47.65 | 46.85 | 47.63 | 529,578 | +0.85(+1.81%) |
Jan 21, 2015 | 46.85 | 46.85 | 46.56 | 46.78 | 670,037 | -0.06(-0.13%) |
Jan 20, 2015 | 47.39 | 47.47 | 46.73 | 46.85 | 691,846 | -0.30(-0.64%) |
Jan 16, 2015 | 46.84 | 47.23 | 46.64 | 47.15 | 972,932 | +0.33(+0.70%) |
Jan 15, 2015 | 46.73 | 46.86 | 46.48 | 46.82 | 967,809 | +0.17(+0.37%) |
Jan 14, 2015 | 46.04 | 46.65 | 45.94 | 46.65 | 905,685 | +0.41(+0.89%) |
Jan 13, 2015 | 46.53 | 46.61 | 46.02 | 46.23 | 754,380 | -0.10(-0.21%) |
Jan 12, 2015 | 46.18 | 46.39 | 46.06 | 46.33 | 746,675 | +0.36(+0.77%) |
Jan 09, 2015 | 45.87 | 46.17 | 45.58 | 45.98 | 1,122,444 | +0.12(+0.26%) |
Jan 08, 2015 | 45.96 | 46.00 | 45.51 | 45.86 | 874,483 | +0.10(+0.23%) |
Jan 07, 2015 | 45.14 | 45.82 | 44.92 | 45.75 | 787,862 | +0.75(+1.67%) |
Jan 06, 2015 | 44.58 | 45.16 | 44.58 | 45.00 | 1,140,116 | +0.49(+1.09%) |
Jan 05, 2015 | 44.09 | 44.61 | 44.00 | 44.52 | 953,291 | +0.30(+0.67%) |
Jan 02, 2015 | 43.81 | 44.26 | 43.73 | 44.22 | 1,346,423 | +0.68(+1.57%) |
Dec 31, 2014 | 44.44 | 43.54 | 43.54 | 43.54 | 518,036 | -0.73(-1.65%) |
Dec 30, 2014 | 44.31 | 44.58 | 44.19 | 44.27 | 459,471 | -0.09(-0.19%) |
Dec 29, 2014 | 44.12 | 44.51 | 44.11 | 44.35 | 577,062 | +0.21(+0.47%) |
Dec 26, 2014 | 44.01 | 44.28 | 44.01 | 44.14 | 161,289 | +0.17(+0.38%) |
Dec 24, 2014 | 44.25 | 43.98 | 43.98 | 43.98 | 265,135 | -0.26(-0.58%) |
Dec 23, 2014 | 44.49 | 44.61 | 44.13 | 44.24 | 532,535 | -0.29(-0.65%) |
Dec 22, 2014 | 43.73 | 44.53 | 43.73 | 44.53 | 622,836 | +0.67(+1.52%) |
Dec 19, 2014 | 43.82 | 43.91 | 43.58 | 43.86 | 889,888 | +0.12(+0.27%) |
Dec 18, 2014 | 43.70 | 43.74 | 43.36 | 43.74 | 617,017 | +0.34(+0.79%) |
Dec 17, 2014 | 42.53 | 43.42 | 42.53 | 43.39 | 797,128 | +0.96(+2.27%) |
Dec 16, 2014 | 42.54 | 42.83 | 42.24 | 42.43 | 650,868 | -0.12(-0.29%) |
Dec 15, 2014 | 43.11 | 43.25 | 42.47 | 42.56 | 572,299 | -0.47(-1.09%) |
Dec 12, 2014 | 43.31 | 43.56 | 43.02 | 43.02 | 403,070 | -0.37(-0.84%) |
Dec 11, 2014 | 43.29 | 43.62 | 43.29 | 43.39 | 461,951 | +0.04(+0.08%) |
Dec 10, 2014 | 43.25 | 43.50 | 43.15 | 43.35 | 390,412 | +0.03(+0.06%) |
Dec 09, 2014 | 42.87 | 43.44 | 42.86 | 43.33 | 489,937 | +0.23(+0.53%) |
Dec 08, 2014 | 42.72 | 43.27 | 42.72 | 43.10 | 658,140 | +0.31(+0.73%) |
Dec 05, 2014 | 42.88 | 42.91 | 42.43 | 42.79 | 378,543 | -0.28(-0.65%) |
Dec 04, 2014 | 42.93 | 43.12 | 42.75 | 43.07 | 397,125 | +0.11(+0.25%) |
Dec 03, 2014 | 43.02 | 43.06 | 42.81 | 42.96 | 372,416 | -0.05(-0.12%) |
Dec 02, 2014 | 42.76 | 43.06 | 42.47 | 43.02 | 593,128 | +0.24(+0.56%) |