Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.43 | 50.54 | 50.30 | 50.30 | 1,620,588 | -0.12(-0.25%) |
Feb 26, 2015 | 50.42 | 50.50 | 50.28 | 50.42 | 605,931 | -0.08(-0.16%) |
Feb 25, 2015 | 50.40 | 50.60 | 50.39 | 50.50 | 1,356,073 | +0.02(+0.05%) |
Feb 24, 2015 | 50.23 | 50.55 | 50.16 | 50.48 | 1,267,285 | +0.23(+0.46%) |
Feb 23, 2015 | 50.14 | 50.27 | 50.12 | 50.25 | 1,211,447 | -0.13(-0.26%) |
Feb 20, 2015 | 49.98 | 50.42 | 49.78 | 50.38 | 1,173,592 | +0.34(+0.68%) |
Feb 19, 2015 | 49.96 | 50.16 | 49.88 | 50.04 | 1,121,420 | -0.01(-0.02%) |
Feb 18, 2015 | 49.97 | 50.11 | 49.85 | 50.05 | 782,604 | +0.10(+0.20%) |
Feb 17, 2015 | 49.76 | 50.03 | 49.71 | 49.95 | 1,588,439 | +0.04(+0.08%) |
Feb 13, 2015 | 49.70 | 49.91 | 49.91 | 49.91 | 762,083 | +0.31(+0.63%) |
Feb 12, 2015 | 49.30 | 49.62 | 49.27 | 49.60 | 717,312 | +0.61(+1.25%) |
Feb 11, 2015 | 48.93 | 49.09 | 48.75 | 48.98 | 1,065,634 | -0.12(-0.25%) |
Feb 10, 2015 | 48.90 | 49.14 | 48.71 | 49.11 | 545,804 | +0.41(+0.85%) |
Feb 09, 2015 | 48.69 | 48.87 | 48.60 | 48.70 | 2,223,656 | -0.17(-0.35%) |
Feb 06, 2015 | 49.08 | 49.25 | 48.74 | 48.87 | 910,096 | -0.41(-0.84%) |
Feb 05, 2015 | 48.99 | 49.30 | 48.94 | 49.28 | 1,785,890 | +0.53(+1.08%) |
Feb 04, 2015 | 48.89 | 49.07 | 48.70 | 48.75 | 1,518,985 | -0.29(-0.59%) |
Feb 03, 2015 | 48.51 | 49.05 | 48.51 | 49.04 | 3,652,740 | +0.75(+1.56%) |
Feb 02, 2015 | 47.84 | 48.34 | 47.59 | 48.29 | 3,164,506 | +0.62(+1.30%) |
Jan 30, 2015 | 47.83 | 48.19 | 47.60 | 47.67 | 5,595,347 | -0.65(-1.35%) |
Jan 29, 2015 | 48.00 | 48.38 | 47.74 | 48.32 | 3,412,319 | +0.45(+0.95%) |
Jan 28, 2015 | 48.74 | 48.74 | 47.84 | 47.87 | 4,684,329 | -0.64(-1.33%) |
Jan 27, 2015 | 48.59 | 48.74 | 48.36 | 48.51 | 2,209,955 | -0.34(-0.69%) |
Jan 26, 2015 | 48.61 | 48.91 | 48.47 | 48.85 | 2,457,975 | +0.33(+0.68%) |
Jan 23, 2015 | 48.64 | 48.81 | 48.52 | 48.52 | 3,207,258 | -0.30(-0.61%) |
Jan 22, 2015 | 48.38 | 48.88 | 48.12 | 48.82 | 2,989,612 | +0.56(+1.16%) |
Jan 21, 2015 | 47.98 | 48.32 | 47.80 | 48.26 | 4,164,999 | +0.36(+0.74%) |
Jan 20, 2015 | 47.98 | 48.07 | 47.60 | 47.90 | 4,135,430 | +0.11(+0.22%) |
Jan 16, 2015 | 47.25 | 47.83 | 47.16 | 47.80 | 3,124,906 | +0.55(+1.17%) |
Jan 15, 2015 | 47.61 | 47.78 | 47.21 | 47.24 | 3,401,115 | -0.11(-0.23%) |
Jan 14, 2015 | 47.12 | 47.41 | 46.89 | 47.35 | 3,961,127 | -0.22(-0.47%) |
Jan 13, 2015 | 47.89 | 48.20 | 47.21 | 47.57 | 8,716,499 | +0.03(+0.07%) |
Jan 12, 2015 | 47.92 | 47.92 | 47.36 | 47.54 | 3,756,267 | -0.27(-0.57%) |
Jan 09, 2015 | 48.22 | 48.22 | 47.64 | 47.81 | 3,814,856 | -0.30(-0.62%) |
Jan 08, 2015 | 47.79 | 48.19 | 47.74 | 48.11 | 2,333,456 | +0.74(+1.57%) |
Jan 07, 2015 | 47.13 | 47.43 | 47.02 | 47.37 | 3,267,147 | +0.61(+1.31%) |
Jan 06, 2015 | 47.23 | 47.42 | 46.57 | 46.75 | 6,323,218 | -0.49(-1.03%) |
Jan 05, 2015 | 47.92 | 47.92 | 47.15 | 47.24 | 2,632,095 | -0.95(-1.97%) |
Jan 02, 2015 | 48.44 | 48.62 | 48.02 | 48.19 | 1,724,605 | -0.12(-0.24%) |
Dec 31, 2014 | 48.88 | 48.31 | 48.31 | 48.31 | 6,963,500 | -0.44(-0.90%) |
Dec 30, 2014 | 48.94 | 48.94 | 48.74 | 48.74 | 2,147,518 | -0.32(-0.66%) |
Dec 29, 2014 | 49.06 | 49.18 | 48.96 | 49.07 | 1,539,392 | -0.11(-0.22%) |
Dec 26, 2014 | 49.11 | 49.25 | 49.01 | 49.17 | 880,216 | +0.20(+0.40%) |
Dec 24, 2014 | 49.03 | 48.98 | 48.98 | 48.98 | 1,120,297 | +0.09(+0.19%) |
Dec 23, 2014 | 48.87 | 49.00 | 48.79 | 48.89 | 3,055,263 | -0.02(-0.03%) |
Dec 22, 2014 | 48.80 | 48.91 | 48.71 | 48.90 | 3,111,267 | +0.29(+0.59%) |
Dec 19, 2014 | 48.65 | 48.83 | 48.39 | 48.61 | 2,650,986 | +0.13(+0.27%) |
Dec 18, 2014 | 48.07 | 48.50 | 47.93 | 48.48 | 3,615,090 | +1.03(+2.18%) |
Dec 17, 2014 | 46.75 | 47.60 | 46.75 | 47.45 | 5,810,027 | +0.79(+1.70%) |
Dec 16, 2014 | 46.69 | 47.48 | 46.56 | 46.66 | 10,234,935 | -0.14(-0.30%) |
Dec 15, 2014 | 47.52 | 47.61 | 46.64 | 46.80 | 3,572,949 | -0.52(-1.09%) |
Dec 12, 2014 | 47.89 | 48.02 | 47.31 | 47.31 | 2,461,805 | -0.81(-1.68%) |
Dec 11, 2014 | 48.10 | 48.56 | 48.05 | 48.12 | 1,621,429 | +0.03(+0.07%) |
Dec 10, 2014 | 48.62 | 48.74 | 48.02 | 48.09 | 1,908,334 | -0.74(-1.51%) |
Dec 09, 2014 | 48.58 | 48.87 | 48.43 | 48.83 | 5,752,222 | -0.16(-0.32%) |
Dec 08, 2014 | 49.30 | 49.30 | 48.88 | 48.98 | 1,549,834 | -0.46(-0.93%) |
Dec 05, 2014 | 49.52 | 49.52 | 49.35 | 49.44 | 1,759,011 | +0.05(+0.10%) |
Dec 04, 2014 | 49.45 | 49.53 | 49.22 | 49.39 | 2,839,203 | -0.11(-0.23%) |
Dec 03, 2014 | 49.38 | 49.53 | 49.32 | 49.51 | 1,109,363 | +0.13(+0.27%) |
Dec 02, 2014 | 49.22 | 49.40 | 49.15 | 49.38 | 3,086,841 | +0.21(+0.43%) |