Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.96 | 47.56 | 46.96 | 47.07 | 19,821,300 | -0.23(-0.49%) |
Feb 26, 2015 | 46.88 | 47.40 | 46.79 | 47.30 | 20,093,694 | +0.34(+0.72%) |
Feb 25, 2015 | 46.67 | 47.07 | 46.67 | 46.97 | 23,833,414 | +0.25(+0.53%) |
Feb 24, 2015 | 46.28 | 47.05 | 46.15 | 46.72 | 29,856,964 | +1.13(+2.48%) |
Feb 23, 2015 | 45.71 | 45.73 | 45.17 | 45.59 | 21,873,324 | -0.35(-0.75%) |
Feb 20, 2015 | 45.29 | 46.01 | 44.82 | 45.94 | 20,020,618 | +0.44(+0.96%) |
Feb 19, 2015 | 45.44 | 45.69 | 45.17 | 45.50 | 14,643,393 | -0.11(-0.24%) |
Feb 18, 2015 | 46.17 | 45.96 | 45.41 | 45.61 | 18,587,420 | -0.56(-1.21%) |
Feb 17, 2015 | 45.60 | 46.20 | 45.56 | 46.17 | 19,929,128 | +0.33(+0.72%) |
Feb 13, 2015 | 45.67 | 45.84 | 45.84 | 45.84 | 21,452,686 | +0.08(+0.17%) |
Feb 12, 2015 | 45.27 | 45.87 | 44.98 | 45.76 | 30,208,646 | +0.92(+2.06%) |
Feb 11, 2015 | 44.60 | 45.06 | 44.43 | 44.84 | 17,000,484 | -0.07(-0.15%) |
Feb 10, 2015 | 44.88 | 45.10 | 44.59 | 44.91 | 21,307,048 | +0.49(+1.11%) |
Feb 09, 2015 | 44.11 | 44.63 | 43.96 | 44.41 | 18,698,598 | -0.05(-0.12%) |
Feb 06, 2015 | 44.36 | 45.11 | 44.20 | 44.47 | 32,823,882 | +0.86(+1.97%) |
Feb 05, 2015 | 43.68 | 43.82 | 43.37 | 43.61 | 14,690,114 | +0.30(+0.69%) |
Feb 04, 2015 | 43.26 | 43.84 | 43.23 | 43.31 | 19,431,442 | -0.26(-0.60%) |
Feb 03, 2015 | 42.95 | 43.62 | 42.92 | 43.57 | 24,488,988 | +0.96(+2.25%) |
Feb 02, 2015 | 41.89 | 42.75 | 41.69 | 42.61 | 26,434,974 | +0.84(+2.00%) |
Jan 30, 2015 | 42.24 | 42.63 | 41.76 | 41.77 | 35,075,640 | -0.99(-2.32%) |
Jan 29, 2015 | 42.46 | 42.93 | 42.00 | 42.76 | 26,543,622 | +0.71(+1.68%) |
Jan 28, 2015 | 43.49 | 43.54 | 42.06 | 42.06 | 31,696,168 | -1.11(-2.58%) |
Jan 27, 2015 | 43.06 | 43.49 | 42.83 | 43.17 | 19,813,136 | -0.44(-1.00%) |
Jan 26, 2015 | 43.33 | 43.78 | 43.17 | 43.61 | 16,368,145 | +0.07(+0.16%) |
Jan 23, 2015 | 44.34 | 44.45 | 43.52 | 43.54 | 20,123,736 | -0.70(-1.58%) |
Jan 22, 2015 | 43.31 | 44.35 | 42.99 | 44.24 | 40,906,452 | +1.31(+3.04%) |
Jan 21, 2015 | 42.59 | 43.34 | 42.39 | 42.93 | 28,332,360 | +0.14(+0.32%) |
Jan 20, 2015 | 43.05 | 43.32 | 42.57 | 42.79 | 30,410,266 | -0.17(-0.39%) |
Jan 16, 2015 | 41.99 | 42.96 | 42.96 | 42.96 | 38,232,780 | +0.72(+1.71%) |
Jan 15, 2015 | 42.81 | 43.49 | 41.86 | 42.24 | 55,268,792 | -1.40(-3.20%) |
Jan 14, 2015 | 43.72 | 43.79 | 42.46 | 43.64 | 64,352,644 | -1.56(-3.45%) |
Jan 13, 2015 | 45.52 | 45.86 | 44.84 | 45.20 | 28,169,722 | +0.01(+0.02%) |
Jan 12, 2015 | 45.54 | 45.63 | 44.76 | 45.19 | 20,094,860 | -0.39(-0.86%) |
Jan 09, 2015 | 46.64 | 46.70 | 45.54 | 45.58 | 20,042,948 | -0.81(-1.74%) |
Jan 08, 2015 | 46.07 | 46.78 | 46.07 | 46.39 | 22,072,764 | +1.01(+2.23%) |
Jan 07, 2015 | 46.01 | 46.01 | 45.06 | 45.38 | 31,039,416 | +0.07(+0.15%) |
Jan 06, 2015 | 46.58 | 46.67 | 44.82 | 45.31 | 37,848,316 | -1.21(-2.59%) |
Jan 05, 2015 | 47.67 | 47.84 | 46.27 | 46.51 | 26,105,346 | -1.49(-3.10%) |
Jan 02, 2015 | 47.76 | 48.36 | 47.68 | 48.00 | 16,402,816 | +0.24(+0.50%) |
Dec 31, 2014 | 48.31 | 47.76 | 47.76 | 47.76 | 24,276,964 | -0.44(-0.90%) |
Dec 30, 2014 | 47.87 | 48.30 | 47.76 | 48.20 | 9,850,049 | +0.15(+0.30%) |
Dec 29, 2014 | 47.64 | 48.34 | 47.51 | 48.05 | 13,889,232 | +0.31(+0.66%) |
Dec 26, 2014 | 47.83 | 48.00 | 47.63 | 47.74 | 7,974,473 | +0.05(+0.11%) |
Dec 24, 2014 | 47.89 | 47.69 | 47.69 | 47.69 | 9,711,755 | +0.00(+0.00%) |
Dec 23, 2014 | 47.36 | 48.06 | 47.27 | 47.69 | 17,756,318 | +0.41(+0.87%) |
Dec 22, 2014 | 47.44 | 47.57 | 47.02 | 47.28 | 22,357,876 | +0.01(+0.02%) |
Dec 19, 2014 | 46.86 | 47.59 | 46.84 | 47.27 | 29,815,134 | +0.34(+0.73%) |
Dec 18, 2014 | 46.28 | 46.92 | 46.13 | 46.92 | 23,780,250 | +1.31(+2.86%) |
Dec 17, 2014 | 44.70 | 45.67 | 44.53 | 45.62 | 23,353,202 | +1.02(+2.29%) |
Dec 16, 2014 | 44.59 | 45.69 | 44.35 | 44.60 | 27,132,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.36 | 46.41 | 44.87 | 45.15 | 25,044,846 | -0.67(-1.47%) |
Dec 12, 2014 | 46.20 | 46.73 | 45.76 | 45.83 | 22,804,354 | -0.84(-1.80%) |
Dec 11, 2014 | 46.69 | 47.37 | 46.64 | 46.67 | 22,121,314 | +0.35(+0.76%) |
Dec 10, 2014 | 47.44 | 47.50 | 46.08 | 46.31 | 38,808,448 | -1.35(-2.83%) |
Dec 09, 2014 | 47.21 | 47.97 | 46.99 | 47.66 | 25,753,318 | -0.17(-0.35%) |
Dec 08, 2014 | 47.78 | 48.21 | 47.52 | 47.83 | 20,353,720 | -0.02(-0.05%) |
Dec 05, 2014 | 47.33 | 47.83 | 47.23 | 47.86 | 26,296,922 | +1.01(+2.15%) |
Dec 04, 2014 | 46.63 | 46.99 | 46.44 | 46.85 | 15,122,281 | -0.12(-0.26%) |
Dec 03, 2014 | 46.53 | 47.03 | 46.41 | 46.97 | 15,873,548 | +0.35(+0.75%) |
Dec 02, 2014 | 45.80 | 46.70 | 45.80 | 46.62 | 16,408,860 | +0.82(+1.80%) |