Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.31 | 44.74 | 44.28 | 44.60 | 1,089,047 | +0.27(+0.61%) |
Feb 26, 2015 | 44.97 | 45.23 | 44.19 | 44.33 | 745,291 | -1.49(-3.25%) |
Feb 25, 2015 | 45.45 | 46.13 | 45.38 | 45.82 | 602,031 | +0.32(+0.70%) |
Feb 24, 2015 | 45.49 | 45.76 | 45.27 | 45.50 | 1,004,543 | +0.07(+0.15%) |
Feb 23, 2015 | 45.54 | 45.97 | 45.27 | 45.43 | 684,185 | -0.56(-1.22%) |
Feb 20, 2015 | 45.56 | 46.08 | 45.25 | 45.99 | 1,326,525 | +0.49(+1.08%) |
Feb 19, 2015 | 45.12 | 45.65 | 44.60 | 45.50 | 1,345,462 | -0.08(-0.18%) |
Feb 18, 2015 | 45.84 | 46.13 | 45.36 | 45.58 | 676,877 | -0.32(-0.70%) |
Feb 17, 2015 | 45.84 | 46.39 | 45.34 | 45.90 | 851,623 | +0.13(+0.28%) |
Feb 13, 2015 | 45.61 | 45.77 | 45.77 | 45.77 | 675,100 | +0.36(+0.79%) |
Feb 12, 2015 | 45.15 | 45.47 | 44.95 | 45.41 | 897,101 | +0.69(+1.54%) |
Feb 11, 2015 | 45.30 | 45.58 | 44.69 | 44.72 | 1,349,726 | -0.80(-1.76%) |
Feb 10, 2015 | 45.59 | 45.90 | 44.80 | 45.52 | 898,714 | -0.07(-0.15%) |
Feb 09, 2015 | 46.22 | 46.44 | 45.45 | 45.59 | 806,709 | -0.58(-1.26%) |
Feb 06, 2015 | 46.32 | 46.50 | 45.72 | 46.17 | 1,908,707 | -0.13(-0.28%) |
Feb 05, 2015 | 45.52 | 46.36 | 45.36 | 46.30 | 611,461 | +0.92(+2.03%) |
Feb 04, 2015 | 45.49 | 45.80 | 44.95 | 45.38 | 1,725,727 | -0.40(-0.87%) |
Feb 03, 2015 | 45.65 | 46.24 | 45.00 | 45.78 | 2,085,515 | +0.63(+1.40%) |
Feb 02, 2015 | 44.64 | 45.15 | 44.18 | 45.15 | 2,736,353 | +0.75(+1.69%) |
Jan 30, 2015 | 44.11 | 45.09 | 43.60 | 44.40 | 1,503,574 | +0.16(+0.36%) |
Jan 29, 2015 | 44.05 | 44.34 | 43.09 | 44.24 | 1,828,129 | +0.19(+0.43%) |
Jan 28, 2015 | 45.12 | 45.22 | 43.88 | 44.05 | 1,183,117 | -1.01(-2.24%) |
Jan 27, 2015 | 44.80 | 45.28 | 44.49 | 45.06 | 1,067,026 | -0.12(-0.27%) |
Jan 26, 2015 | 45.16 | 45.44 | 44.84 | 45.18 | 610,840 | +0.09(+0.20%) |
Jan 23, 2015 | 44.79 | 45.62 | 44.70 | 45.09 | 1,716,147 | +0.07(+0.16%) |
Jan 22, 2015 | 45.42 | 45.67 | 44.69 | 45.02 | 1,805,121 | -0.10(-0.22%) |
Jan 21, 2015 | 44.07 | 45.17 | 43.73 | 45.12 | 1,494,354 | +1.22(+2.78%) |
Jan 20, 2015 | 43.64 | 44.42 | 43.11 | 43.90 | 2,121,851 | +0.00(+0.00%) |
Jan 16, 2015 | 42.49 | 43.92 | 42.45 | 43.90 | 2,963,566 | +1.54(+3.64%) |
Jan 15, 2015 | 42.49 | 42.96 | 42.01 | 42.36 | 2,165,618 | +0.28(+0.67%) |
Jan 14, 2015 | 41.05 | 42.24 | 40.55 | 42.08 | 2,747,726 | +0.28(+0.67%) |
Jan 13, 2015 | 42.40 | 42.93 | 41.44 | 41.80 | 2,672,404 | -0.88(-2.06%) |
Jan 12, 2015 | 43.32 | 43.86 | 42.25 | 42.68 | 3,491,038 | -1.69(-3.81%) |
Jan 09, 2015 | 44.50 | 44.57 | 43.83 | 44.37 | 1,047,189 | -0.13(-0.29%) |
Jan 08, 2015 | 44.24 | 44.80 | 43.91 | 44.50 | 1,537,017 | +0.57(+1.30%) |
Jan 07, 2015 | 44.27 | 44.60 | 43.37 | 43.93 | 2,088,680 | +0.04(+0.09%) |
Jan 06, 2015 | 44.49 | 45.15 | 43.00 | 43.89 | 2,896,647 | -0.90(-2.01%) |
Jan 05, 2015 | 46.51 | 46.56 | 44.68 | 44.79 | 1,907,890 | -2.13(-4.54%) |
Jan 02, 2015 | 45.75 | 47.06 | 45.75 | 46.92 | 1,947,856 | +0.97(+2.11%) |
Dec 31, 2014 | 46.46 | 45.95 | 45.95 | 45.95 | 1,660,800 | -0.37(-0.80%) |
Dec 30, 2014 | 46.00 | 46.62 | 45.90 | 46.32 | 1,460,770 | -0.05(-0.11%) |
Dec 29, 2014 | 45.85 | 46.56 | 45.73 | 46.37 | 1,119,166 | +0.42(+0.91%) |
Dec 26, 2014 | 45.91 | 46.17 | 45.71 | 45.95 | 502,094 | -0.03(-0.07%) |
Dec 24, 2014 | 45.95 | 45.98 | 45.98 | 45.98 | 474,700 | -0.03(-0.07%) |
Dec 23, 2014 | 45.64 | 46.19 | 45.40 | 46.01 | 2,512,366 | +0.52(+1.14%) |
Dec 22, 2014 | 45.29 | 45.53 | 44.52 | 45.49 | 2,191,733 | -0.17(-0.37%) |
Dec 19, 2014 | 45.18 | 45.77 | 44.79 | 45.66 | 4,019,712 | +0.33(+0.73%) |
Dec 18, 2014 | 45.76 | 46.97 | 44.49 | 45.33 | 3,664,440 | +0.10(+0.22%) |
Dec 17, 2014 | 43.07 | 45.50 | 43.07 | 45.23 | 3,534,149 | +2.09(+4.84%) |
Dec 16, 2014 | 41.71 | 43.95 | 40.73 | 43.14 | 5,672,613 | +1.03(+2.45%) |
Dec 15, 2014 | 43.57 | 44.10 | 41.66 | 42.11 | 2,722,722 | -1.17(-2.70%) |
Dec 12, 2014 | 43.56 | 43.93 | 42.69 | 43.28 | 3,369,238 | -0.86(-1.95%) |
Dec 11, 2014 | 44.29 | 45.41 | 43.87 | 44.14 | 2,156,158 | -0.14(-0.32%) |
Dec 10, 2014 | 44.84 | 45.21 | 43.89 | 44.28 | 2,871,005 | -1.67(-3.63%) |
Dec 09, 2014 | 45.26 | 46.14 | 44.45 | 45.95 | 5,049,505 | +0.56(+1.23%) |
Dec 08, 2014 | 47.57 | 47.70 | 45.00 | 45.39 | 2,457,772 | -2.50(-5.22%) |
Dec 05, 2014 | 48.64 | 48.69 | 47.82 | 47.89 | 672,342 | -0.80(-1.64%) |
Dec 04, 2014 | 48.61 | 49.07 | 47.94 | 48.69 | 1,449,960 | +0.00(+0.00%) |
Dec 03, 2014 | 47.74 | 49.01 | 47.53 | 48.69 | 2,318,354 | +0.94(+1.97%) |
Dec 02, 2014 | 45.92 | 48.29 | 45.90 | 47.75 | 4,551,593 | +1.20(+2.58%) |