Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.04 | 47.09 | 46.06 | 46.30 | 1,596,403 | -0.44(-0.94%) |
Feb 26, 2015 | 45.55 | 47.16 | 45.19 | 46.74 | 2,223,107 | +1.11(+2.43%) |
Feb 25, 2015 | 45.31 | 46.28 | 45.02 | 45.63 | 1,594,744 | +0.34(+0.75%) |
Feb 24, 2015 | 45.54 | 48.08 | 44.80 | 45.29 | 2,958,068 | -0.29(-0.64%) |
Feb 23, 2015 | 45.00 | 45.83 | 44.73 | 45.58 | 2,434,022 | +0.73(+1.63%) |
Feb 20, 2015 | 44.64 | 45.37 | 44.30 | 44.85 | 1,321,697 | +0.16(+0.36%) |
Feb 19, 2015 | 45.06 | 45.28 | 44.55 | 44.69 | 1,005,041 | -0.27(-0.60%) |
Feb 18, 2015 | 45.36 | 45.69 | 44.65 | 44.96 | 946,456 | -0.35(-0.77%) |
Feb 17, 2015 | 44.23 | 45.44 | 43.89 | 45.31 | 1,231,762 | +1.01(+2.28%) |
Feb 13, 2015 | 43.43 | 44.30 | 44.30 | 44.30 | 1,136,200 | +0.75(+1.72%) |
Feb 12, 2015 | 43.74 | 44.10 | 43.41 | 43.55 | 698,290 | -0.10(-0.23%) |
Feb 11, 2015 | 43.73 | 44.08 | 43.27 | 43.65 | 1,055,893 | -0.21(-0.48%) |
Feb 10, 2015 | 42.85 | 44.08 | 42.69 | 43.86 | 1,550,325 | +1.21(+2.84%) |
Feb 09, 2015 | 43.29 | 43.52 | 42.36 | 42.65 | 1,299,404 | -1.03(-2.36%) |
Feb 06, 2015 | 44.20 | 44.96 | 43.46 | 43.68 | 1,763,147 | -0.57(-1.29%) |
Feb 05, 2015 | 43.60 | 44.54 | 43.51 | 44.25 | 1,812,343 | +0.83(+1.91%) |
Feb 04, 2015 | 43.86 | 44.27 | 42.91 | 43.42 | 1,988,566 | -0.77(-1.74%) |
Feb 03, 2015 | 42.29 | 44.41 | 42.07 | 44.19 | 2,754,407 | +1.97(+4.67%) |
Feb 02, 2015 | 42.22 | 42.64 | 41.47 | 42.22 | 3,298,645 | -0.06(-0.14%) |
Jan 30, 2015 | 43.02 | 43.20 | 42.13 | 42.28 | 2,061,409 | -1.11(-2.56%) |
Jan 29, 2015 | 42.95 | 43.52 | 41.84 | 43.39 | 1,942,516 | +0.44(+1.02%) |
Jan 28, 2015 | 43.85 | 44.05 | 42.85 | 42.95 | 1,106,620 | -0.65(-1.49%) |
Jan 27, 2015 | 43.91 | 44.53 | 43.50 | 43.60 | 1,441,113 | -0.81(-1.82%) |
Jan 26, 2015 | 44.03 | 44.49 | 43.15 | 44.41 | 2,334,757 | +0.53(+1.21%) |
Jan 23, 2015 | 45.32 | 45.62 | 43.80 | 43.88 | 1,715,977 | -1.65(-3.62%) |
Jan 22, 2015 | 44.98 | 45.58 | 44.41 | 45.53 | 1,688,237 | +0.82(+1.83%) |
Jan 21, 2015 | 44.48 | 45.96 | 44.36 | 44.71 | 2,138,593 | +0.01(+0.02%) |
Jan 20, 2015 | 44.95 | 45.13 | 43.82 | 44.70 | 3,438,963 | -0.28(-0.62%) |
Jan 16, 2015 | 44.45 | 45.04 | 43.88 | 44.98 | 2,526,967 | +0.25(+0.56%) |
Jan 15, 2015 | 45.44 | 45.69 | 44.36 | 44.73 | 1,898,024 | -0.52(-1.15%) |
Jan 14, 2015 | 45.53 | 45.88 | 44.43 | 45.25 | 2,643,205 | -0.91(-1.97%) |
Jan 13, 2015 | 47.30 | 47.68 | 44.62 | 46.16 | 5,302,191 | -0.84(-1.79%) |
Jan 12, 2015 | 52.10 | 52.10 | 46.40 | 47.00 | 5,232,739 | -4.65(-9.00%) |
Jan 09, 2015 | 52.15 | 52.45 | 51.34 | 51.65 | 1,443,062 | -0.51(-0.98%) |
Jan 08, 2015 | 51.45 | 52.34 | 51.20 | 52.16 | 1,403,514 | +1.18(+2.31%) |
Jan 07, 2015 | 48.85 | 51.00 | 48.85 | 50.98 | 1,264,097 | +2.42(+4.98%) |
Jan 06, 2015 | 49.00 | 49.65 | 47.76 | 48.56 | 1,589,203 | -0.48(-0.98%) |
Jan 05, 2015 | 49.91 | 50.95 | 48.70 | 49.04 | 1,340,928 | -1.17(-2.33%) |
Jan 02, 2015 | 50.99 | 51.21 | 49.81 | 50.21 | 853,934 | -0.46(-0.91%) |
Dec 31, 2014 | 51.89 | 50.67 | 50.67 | 50.67 | 827,300 | -1.20(-2.31%) |
Dec 30, 2014 | 51.61 | 52.25 | 51.42 | 51.87 | 758,193 | +0.17(+0.33%) |
Dec 29, 2014 | 51.20 | 51.90 | 50.89 | 51.70 | 896,769 | +0.34(+0.66%) |
Dec 26, 2014 | 52.42 | 52.81 | 51.13 | 51.36 | 921,109 | -1.08(-2.06%) |
Dec 24, 2014 | 51.56 | 52.44 | 52.44 | 52.44 | 477,700 | +1.06(+2.06%) |
Dec 23, 2014 | 51.80 | 52.21 | 51.22 | 51.38 | 1,404,401 | -0.32(-0.62%) |
Dec 22, 2014 | 51.78 | 52.09 | 51.51 | 51.70 | 868,996 | -0.15(-0.29%) |
Dec 19, 2014 | 51.62 | 52.21 | 51.52 | 51.85 | 1,380,041 | +0.55(+1.07%) |
Dec 18, 2014 | 49.93 | 51.74 | 49.74 | 51.30 | 3,757,422 | +2.86(+5.90%) |
Dec 17, 2014 | 48.56 | 49.06 | 48.05 | 48.44 | 2,157,127 | +0.08(+0.17%) |
Dec 16, 2014 | 48.77 | 49.98 | 48.29 | 48.36 | 1,447,779 | -0.90(-1.83%) |
Dec 15, 2014 | 50.39 | 50.71 | 49.08 | 49.26 | 1,424,084 | -0.99(-1.97%) |
Dec 12, 2014 | 51.33 | 51.99 | 50.24 | 50.25 | 1,137,052 | -1.65(-3.18%) |
Dec 11, 2014 | 51.19 | 52.53 | 51.05 | 51.90 | 1,130,965 | +1.09(+2.15%) |
Dec 10, 2014 | 51.16 | 51.75 | 50.38 | 50.81 | 1,024,276 | -0.51(-0.99%) |
Dec 09, 2014 | 50.72 | 51.39 | 50.40 | 51.32 | 1,142,033 | +0.01(+0.02%) |
Dec 08, 2014 | 51.61 | 52.69 | 51.17 | 51.31 | 1,709,504 | -0.48(-0.93%) |
Dec 05, 2014 | 48.79 | 51.96 | 48.77 | 51.79 | 2,622,989 | +3.37(+6.96%) |
Dec 04, 2014 | 47.19 | 48.78 | 47.01 | 48.42 | 2,080,027 | +1.27(+2.69%) |
Dec 03, 2014 | 46.82 | 47.50 | 46.74 | 47.15 | 1,300,677 | +0.40(+0.86%) |
Dec 02, 2014 | 46.83 | 47.08 | 46.41 | 46.75 | 1,232,443 | -0.01(-0.02%) |