Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.82 | 49.17 | 48.57 | 48.89 | 3,273,660 | +0.09(+0.19%) |
Feb 26, 2015 | 49.38 | 49.52 | 48.66 | 48.80 | 3,562,723 | -0.52(-1.05%) |
Feb 25, 2015 | 50.00 | 50.08 | 49.23 | 49.31 | 3,511,490 | -0.48(-0.96%) |
Feb 24, 2015 | 49.65 | 50.24 | 49.42 | 49.79 | 3,297,856 | +0.11(+0.22%) |
Feb 23, 2015 | 49.73 | 49.95 | 49.39 | 49.68 | 2,469,354 | -0.06(-0.12%) |
Feb 20, 2015 | 49.57 | 49.77 | 49.10 | 49.74 | 4,972,075 | +0.13(+0.27%) |
Feb 19, 2015 | 49.98 | 50.13 | 49.41 | 49.61 | 5,392,399 | -0.59(-1.18%) |
Feb 18, 2015 | 49.08 | 50.22 | 49.08 | 50.20 | 4,423,974 | +1.00(+2.04%) |
Feb 17, 2015 | 48.98 | 49.51 | 48.53 | 49.20 | 6,850,120 | +0.18(+0.37%) |
Feb 13, 2015 | 49.63 | 49.02 | 49.02 | 49.02 | 6,095,885 | -0.54(-1.10%) |
Feb 12, 2015 | 49.93 | 50.15 | 49.32 | 49.56 | 8,059,337 | -0.27(-0.54%) |
Feb 11, 2015 | 51.23 | 51.42 | 49.75 | 49.83 | 6,011,012 | -1.71(-3.31%) |
Feb 10, 2015 | 50.58 | 51.67 | 50.57 | 51.54 | 5,979,511 | +0.96(+1.90%) |
Feb 09, 2015 | 50.90 | 52.54 | 50.23 | 50.58 | 6,767,591 | -0.32(-0.63%) |
Feb 06, 2015 | 52.56 | 52.65 | 50.44 | 50.90 | 5,921,551 | -2.00(-3.79%) |
Feb 05, 2015 | 52.46 | 52.99 | 51.97 | 52.90 | 2,647,306 | +0.71(+1.37%) |
Feb 04, 2015 | 52.54 | 53.01 | 52.02 | 52.19 | 3,180,646 | -0.64(-1.21%) |
Feb 03, 2015 | 52.20 | 53.03 | 51.85 | 52.83 | 4,530,480 | +0.58(+1.11%) |
Feb 02, 2015 | 51.89 | 52.46 | 51.39 | 52.25 | 3,809,121 | +0.56(+1.08%) |
Jan 30, 2015 | 52.99 | 53.01 | 51.64 | 51.69 | 4,372,829 | -1.51(-2.84%) |
Jan 29, 2015 | 52.40 | 53.29 | 52.00 | 53.20 | 2,807,388 | +0.87(+1.66%) |
Jan 28, 2015 | 53.11 | 53.71 | 52.24 | 52.34 | 3,109,521 | -0.76(-1.43%) |
Jan 27, 2015 | 52.93 | 53.38 | 52.61 | 53.10 | 2,266,303 | +0.03(+0.06%) |
Jan 26, 2015 | 52.95 | 53.17 | 52.42 | 53.06 | 2,406,919 | -0.11(-0.20%) |
Jan 23, 2015 | 53.08 | 53.47 | 52.72 | 53.17 | 2,244,224 | +0.25(+0.47%) |
Jan 22, 2015 | 53.41 | 53.59 | 52.52 | 52.92 | 4,542,336 | -0.37(-0.69%) |
Jan 21, 2015 | 52.44 | 53.40 | 52.08 | 53.29 | 3,669,776 | +0.60(+1.15%) |
Jan 20, 2015 | 52.44 | 52.70 | 51.97 | 52.69 | 2,844,788 | +0.41(+0.78%) |
Jan 16, 2015 | 51.91 | 52.31 | 51.65 | 52.28 | 3,807,114 | +0.40(+0.76%) |
Jan 15, 2015 | 51.40 | 52.02 | 51.11 | 51.88 | 3,955,875 | +0.48(+0.94%) |
Jan 14, 2015 | 51.27 | 51.73 | 50.64 | 51.40 | 5,426,001 | +0.01(+0.01%) |
Jan 13, 2015 | 51.92 | 52.25 | 51.01 | 51.39 | 3,491,164 | -0.04(-0.08%) |
Jan 12, 2015 | 51.60 | 51.70 | 50.91 | 51.43 | 3,239,672 | +0.00(+0.00%) |
Jan 09, 2015 | 52.13 | 52.22 | 51.24 | 51.43 | 2,699,883 | -0.58(-1.12%) |
Jan 08, 2015 | 51.81 | 52.26 | 51.68 | 52.01 | 3,226,078 | +0.61(+1.18%) |
Jan 07, 2015 | 51.34 | 51.77 | 50.90 | 51.41 | 4,325,927 | +0.21(+0.41%) |
Jan 06, 2015 | 51.62 | 52.40 | 51.11 | 51.20 | 4,893,854 | -0.26(-0.51%) |
Jan 05, 2015 | 51.95 | 52.17 | 51.29 | 51.46 | 4,134,011 | -0.63(-1.21%) |
Jan 02, 2015 | 51.94 | 52.17 | 51.45 | 52.09 | 3,290,199 | +0.40(+0.77%) |
Dec 31, 2014 | 52.69 | 51.70 | 51.70 | 51.70 | 3,095,170 | -0.94(-1.79%) |
Dec 30, 2014 | 53.75 | 53.87 | 52.46 | 52.64 | 2,960,421 | -1.30(-2.41%) |
Dec 29, 2014 | 53.27 | 54.38 | 53.27 | 53.94 | 4,114,177 | +0.64(+1.20%) |
Dec 26, 2014 | 52.76 | 53.68 | 52.60 | 53.30 | 5,246,104 | +0.61(+1.15%) |
Dec 24, 2014 | 51.63 | 52.69 | 52.69 | 52.69 | 2,104,353 | +0.99(+1.92%) |
Dec 23, 2014 | 51.65 | 52.11 | 51.23 | 51.70 | 2,862,596 | +0.26(+0.51%) |
Dec 22, 2014 | 51.11 | 51.74 | 50.94 | 51.44 | 4,095,851 | +0.75(+1.47%) |
Dec 19, 2014 | 50.62 | 51.06 | 50.04 | 50.69 | 6,486,509 | +0.05(+0.09%) |
Dec 18, 2014 | 49.91 | 50.65 | 49.60 | 50.64 | 4,094,373 | +0.91(+1.84%) |
Dec 17, 2014 | 48.65 | 49.81 | 48.52 | 49.73 | 3,933,591 | +1.47(+3.04%) |
Dec 16, 2014 | 48.41 | 49.28 | 47.96 | 48.26 | 3,162,647 | -0.13(-0.26%) |
Dec 15, 2014 | 49.12 | 49.12 | 48.02 | 48.39 | 3,513,551 | -0.50(-1.02%) |
Dec 12, 2014 | 49.23 | 49.67 | 48.87 | 48.89 | 5,652,619 | -0.44(-0.89%) |
Dec 11, 2014 | 48.79 | 49.71 | 48.62 | 49.32 | 5,561,790 | +1.00(+2.07%) |
Dec 10, 2014 | 49.43 | 50.06 | 48.28 | 48.32 | 12,507,092 | -0.42(-0.87%) |
Dec 09, 2014 | 48.57 | 48.94 | 48.48 | 48.75 | 3,118,934 | +0.11(+0.22%) |
Dec 08, 2014 | 48.61 | 49.08 | 48.40 | 48.64 | 2,460,800 | +0.13(+0.28%) |
Dec 05, 2014 | 48.42 | 48.85 | 48.31 | 48.50 | 2,337,536 | -0.40(-0.81%) |
Dec 04, 2014 | 48.80 | 49.11 | 48.52 | 48.90 | 2,582,016 | +0.11(+0.22%) |
Dec 03, 2014 | 48.95 | 49.12 | 48.55 | 48.79 | 2,226,035 | -0.17(-0.36%) |
Dec 02, 2014 | 48.59 | 49.21 | 48.34 | 48.97 | 3,400,470 | +0.38(+0.77%) |