Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.89 | 48.07 | 47.57 | 47.88 | 4,372,808 | +0.12(+0.25%) |
Feb 26, 2015 | 48.39 | 48.45 | 47.73 | 47.76 | 3,209,573 | -0.53(-1.11%) |
Feb 25, 2015 | 48.48 | 49.22 | 48.29 | 48.29 | 3,428,540 | -0.17(-0.36%) |
Feb 24, 2015 | 49.50 | 49.50 | 48.32 | 48.47 | 3,236,010 | -1.22(-2.46%) |
Feb 23, 2015 | 49.11 | 49.70 | 48.92 | 49.69 | 3,280,367 | +0.81(+1.65%) |
Feb 20, 2015 | 48.30 | 48.94 | 48.04 | 48.88 | 2,953,721 | +0.67(+1.38%) |
Feb 19, 2015 | 49.59 | 49.60 | 48.07 | 48.22 | 2,690,614 | -1.50(-3.01%) |
Feb 18, 2015 | 49.13 | 49.78 | 48.84 | 49.72 | 2,694,435 | +0.61(+1.24%) |
Feb 17, 2015 | 48.74 | 49.34 | 48.72 | 49.11 | 3,257,344 | +0.16(+0.33%) |
Feb 13, 2015 | 49.55 | 48.94 | 48.94 | 48.94 | 3,032,872 | -0.69(-1.39%) |
Feb 12, 2015 | 48.53 | 49.77 | 48.46 | 49.63 | 3,138,538 | +1.17(+2.42%) |
Feb 11, 2015 | 48.39 | 48.73 | 48.04 | 48.46 | 3,366,917 | +0.17(+0.35%) |
Feb 10, 2015 | 48.63 | 48.83 | 47.99 | 48.29 | 5,900,077 | -0.11(-0.22%) |
Feb 09, 2015 | 48.61 | 48.78 | 48.35 | 48.40 | 2,166,740 | -0.16(-0.32%) |
Feb 06, 2015 | 49.65 | 49.72 | 48.33 | 48.55 | 4,814,645 | -1.34(-2.68%) |
Feb 05, 2015 | 49.11 | 50.05 | 49.09 | 49.89 | 3,503,881 | +0.83(+1.68%) |
Feb 04, 2015 | 50.00 | 50.01 | 48.25 | 49.06 | 4,347,677 | +0.59(+1.22%) |
Feb 03, 2015 | 47.94 | 48.47 | 47.50 | 48.47 | 3,529,413 | +0.55(+1.15%) |
Feb 02, 2015 | 48.30 | 48.34 | 47.20 | 47.92 | 3,857,786 | -0.32(-0.66%) |
Jan 30, 2015 | 49.08 | 49.27 | 48.19 | 48.24 | 3,753,778 | -1.08(-2.18%) |
Jan 29, 2015 | 49.32 | 49.60 | 48.88 | 49.31 | 2,845,598 | -0.18(-0.36%) |
Jan 28, 2015 | 50.20 | 50.36 | 49.46 | 49.49 | 2,641,390 | -0.38(-0.76%) |
Jan 27, 2015 | 49.66 | 50.11 | 49.60 | 49.87 | 2,209,794 | +0.09(+0.17%) |
Jan 26, 2015 | 49.52 | 49.90 | 49.27 | 49.78 | 2,884,538 | +0.19(+0.38%) |
Jan 23, 2015 | 49.46 | 49.78 | 49.09 | 49.60 | 3,423,776 | +0.30(+0.62%) |
Jan 22, 2015 | 48.34 | 49.30 | 48.29 | 49.29 | 2,904,246 | +0.98(+2.03%) |
Jan 21, 2015 | 48.19 | 48.43 | 47.71 | 48.31 | 3,458,718 | -0.16(-0.32%) |
Jan 20, 2015 | 49.68 | 49.77 | 48.13 | 48.47 | 5,562,437 | -0.88(-1.78%) |
Jan 16, 2015 | 48.90 | 49.49 | 48.62 | 49.34 | 3,546,586 | +0.53(+1.10%) |
Jan 15, 2015 | 48.74 | 48.90 | 48.35 | 48.81 | 2,233,273 | +0.28(+0.58%) |
Jan 14, 2015 | 47.65 | 48.60 | 47.65 | 48.53 | 2,350,516 | +0.62(+1.28%) |
Jan 13, 2015 | 48.46 | 48.50 | 47.73 | 47.91 | 3,333,034 | -0.50(-1.03%) |
Jan 12, 2015 | 48.03 | 48.51 | 47.96 | 48.41 | 2,901,433 | +0.55(+1.16%) |
Jan 09, 2015 | 47.53 | 48.08 | 47.21 | 47.86 | 3,072,655 | +0.35(+0.75%) |
Jan 08, 2015 | 47.09 | 47.53 | 46.62 | 47.50 | 3,414,837 | +0.53(+1.12%) |
Jan 07, 2015 | 46.48 | 47.12 | 46.34 | 46.97 | 2,766,801 | +0.68(+1.48%) |
Jan 06, 2015 | 46.19 | 46.60 | 46.06 | 46.29 | 3,287,406 | +0.26(+0.57%) |
Jan 05, 2015 | 45.52 | 46.19 | 45.33 | 46.03 | 2,896,582 | +0.40(+0.89%) |
Jan 02, 2015 | 44.92 | 45.80 | 44.79 | 45.63 | 2,266,926 | +0.98(+2.19%) |
Dec 31, 2014 | 45.40 | 44.65 | 44.65 | 44.65 | 2,369,019 | -0.65(-1.44%) |
Dec 30, 2014 | 45.75 | 45.96 | 45.17 | 45.30 | 2,093,997 | -0.53(-1.15%) |
Dec 29, 2014 | 45.69 | 46.14 | 45.51 | 45.83 | 1,703,343 | +0.09(+0.20%) |
Dec 26, 2014 | 45.51 | 45.92 | 45.51 | 45.74 | 1,119,937 | +0.23(+0.51%) |
Dec 24, 2014 | 45.80 | 45.51 | 45.51 | 45.51 | 1,064,320 | -0.31(-0.68%) |
Dec 23, 2014 | 46.17 | 46.44 | 45.65 | 45.82 | 2,795,217 | -0.21(-0.45%) |
Dec 22, 2014 | 45.38 | 46.05 | 45.15 | 46.02 | 3,144,002 | +0.73(+1.62%) |
Dec 19, 2014 | 45.24 | 45.67 | 44.91 | 45.29 | 6,029,470 | +0.24(+0.53%) |
Dec 18, 2014 | 44.81 | 45.05 | 44.58 | 45.05 | 2,176,652 | +0.43(+0.97%) |
Dec 17, 2014 | 43.60 | 44.83 | 43.42 | 44.62 | 3,902,174 | +1.17(+2.69%) |
Dec 16, 2014 | 43.67 | 43.80 | 43.08 | 43.45 | 2,550,560 | +0.02(+0.04%) |
Dec 15, 2014 | 43.89 | 44.07 | 43.30 | 43.43 | 2,338,340 | -0.45(-1.03%) |
Dec 12, 2014 | 44.51 | 44.61 | 43.87 | 43.88 | 2,954,610 | -0.74(-1.66%) |
Dec 11, 2014 | 45.01 | 45.04 | 44.54 | 44.62 | 2,286,799 | -0.12(-0.26%) |
Dec 10, 2014 | 44.55 | 45.05 | 44.43 | 44.74 | 2,957,704 | +0.15(+0.33%) |
Dec 09, 2014 | 44.03 | 44.76 | 43.94 | 44.59 | 1,728,255 | +0.41(+0.92%) |
Dec 08, 2014 | 43.57 | 44.29 | 43.53 | 44.18 | 2,553,800 | +0.79(+1.82%) |
Dec 05, 2014 | 43.71 | 43.80 | 43.20 | 43.39 | 3,395,112 | -0.62(-1.40%) |
Dec 04, 2014 | 43.81 | 44.10 | 43.68 | 44.01 | 1,977,454 | +0.20(+0.45%) |
Dec 03, 2014 | 43.86 | 43.96 | 43.62 | 43.81 | 1,707,665 | -0.07(-0.17%) |
Dec 02, 2014 | 43.69 | 43.99 | 43.36 | 43.89 | 4,289,289 | +0.28(+0.64%) |