Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.28 | 43.45 | 43.11 | 43.32 | 503,519 | -0.02(-0.04%) |
Feb 26, 2015 | 43.70 | 43.82 | 43.28 | 43.34 | 396,315 | -0.31(-0.72%) |
Feb 25, 2015 | 44.29 | 44.34 | 43.60 | 43.65 | 1,349,827 | -0.64(-1.44%) |
Feb 24, 2015 | 44.05 | 44.54 | 43.94 | 44.29 | 423,258 | +0.27(+0.62%) |
Feb 23, 2015 | 43.72 | 44.03 | 43.71 | 44.02 | 508,547 | +0.26(+0.59%) |
Feb 20, 2015 | 43.70 | 43.79 | 43.17 | 43.76 | 995,141 | +0.04(+0.10%) |
Feb 19, 2015 | 43.98 | 44.17 | 43.57 | 43.71 | 1,194,440 | -0.46(-1.04%) |
Feb 18, 2015 | 43.04 | 44.19 | 43.04 | 44.17 | 1,548,153 | +1.04(+2.41%) |
Feb 17, 2015 | 43.05 | 43.57 | 42.84 | 43.13 | 11,290,040 | -0.07(-0.17%) |
Feb 13, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 1,024,867 | -0.65(-1.49%) |
Feb 12, 2015 | 44.18 | 44.18 | 43.73 | 43.86 | 494,648 | -0.16(-0.36%) |
Feb 11, 2015 | 44.93 | 44.93 | 43.97 | 44.02 | 690,560 | -0.94(-2.09%) |
Feb 10, 2015 | 44.22 | 45.02 | 44.13 | 44.96 | 523,421 | +0.87(+1.97%) |
Feb 09, 2015 | 44.39 | 44.72 | 43.90 | 44.09 | 1,009,945 | -0.40(-0.91%) |
Feb 06, 2015 | 46.23 | 46.23 | 44.27 | 44.49 | 568,429 | -1.90(-4.09%) |
Feb 05, 2015 | 46.19 | 46.48 | 45.90 | 46.39 | 312,920 | +0.43(+0.94%) |
Feb 04, 2015 | 46.51 | 46.61 | 45.90 | 45.96 | 633,427 | -0.61(-1.31%) |
Feb 03, 2015 | 46.33 | 46.70 | 46.10 | 46.57 | 776,452 | +0.25(+0.54%) |
Feb 02, 2015 | 46.20 | 46.50 | 45.67 | 46.31 | 4,271,984 | +0.23(+0.50%) |
Jan 30, 2015 | 47.09 | 47.09 | 46.08 | 46.09 | 542,660 | -1.16(-2.45%) |
Jan 29, 2015 | 46.61 | 47.25 | 46.33 | 47.25 | 315,584 | +0.66(+1.42%) |
Jan 28, 2015 | 47.20 | 47.52 | 46.46 | 46.58 | 325,820 | -0.47(-1.00%) |
Jan 27, 2015 | 46.79 | 47.25 | 46.79 | 47.05 | 349,218 | +0.05(+0.11%) |
Jan 26, 2015 | 46.91 | 47.15 | 46.51 | 47.00 | 504,820 | +0.01(+0.02%) |
Jan 23, 2015 | 46.87 | 47.17 | 46.87 | 46.99 | 426,867 | +0.17(+0.36%) |
Jan 22, 2015 | 47.02 | 47.20 | 46.52 | 46.82 | 698,158 | -0.18(-0.39%) |
Jan 21, 2015 | 46.52 | 47.04 | 46.15 | 47.01 | 574,896 | +0.45(+0.96%) |
Jan 20, 2015 | 46.67 | 46.67 | 46.13 | 46.56 | 3,822,380 | +0.10(+0.21%) |
Jan 16, 2015 | 46.07 | 46.49 | 45.93 | 46.46 | 2,104,274 | +0.40(+0.88%) |
Jan 15, 2015 | 45.74 | 46.15 | 45.72 | 46.06 | 393,614 | +0.32(+0.71%) |
Jan 14, 2015 | 45.24 | 45.79 | 45.02 | 45.73 | 495,883 | +0.39(+0.85%) |
Jan 13, 2015 | 45.49 | 45.98 | 45.11 | 45.35 | 517,731 | +0.18(+0.41%) |
Jan 12, 2015 | 45.31 | 45.40 | 44.91 | 45.16 | 616,541 | -0.14(-0.31%) |
Jan 09, 2015 | 45.64 | 45.68 | 45.08 | 45.30 | 712,083 | -0.32(-0.70%) |
Jan 08, 2015 | 45.65 | 45.76 | 45.45 | 45.62 | 974,667 | +0.36(+0.79%) |
Jan 07, 2015 | 45.13 | 45.40 | 44.72 | 45.27 | 772,642 | +0.46(+1.03%) |
Jan 06, 2015 | 44.76 | 45.56 | 44.76 | 44.80 | 1,708,510 | +0.04(+0.09%) |
Jan 05, 2015 | 45.32 | 45.40 | 44.61 | 44.77 | 1,154,441 | -0.65(-1.43%) |
Jan 02, 2015 | 45.38 | 45.46 | 44.87 | 45.41 | 2,319,567 | +0.32(+0.70%) |
Dec 31, 2014 | 46.17 | 45.10 | 45.10 | 45.10 | 1,443,940 | -0.88(-1.92%) |
Dec 30, 2014 | 46.83 | 46.83 | 45.95 | 45.98 | 3,989,398 | -1.00(-2.12%) |
Dec 29, 2014 | 46.52 | 47.16 | 46.40 | 46.97 | 25,661,110 | +0.65(+1.41%) |
Dec 26, 2014 | 45.71 | 46.51 | 45.71 | 46.32 | 308,661 | +0.54(+1.17%) |
Dec 24, 2014 | 44.95 | 45.78 | 45.78 | 45.78 | 193,539 | +0.79(+1.76%) |
Dec 23, 2014 | 44.93 | 45.20 | 44.85 | 44.99 | 484,827 | +0.14(+0.32%) |
Dec 22, 2014 | 44.76 | 44.87 | 44.54 | 44.85 | 230,276 | +0.08(+0.19%) |
Dec 19, 2014 | 44.87 | 45.04 | 44.53 | 44.77 | 695,870 | +0.06(+0.14%) |
Dec 18, 2014 | 44.03 | 44.71 | 43.92 | 44.71 | 240,873 | +0.83(+1.89%) |
Dec 17, 2014 | 43.08 | 43.94 | 43.08 | 43.88 | 409,370 | +0.82(+1.91%) |
Dec 16, 2014 | 43.16 | 43.73 | 42.74 | 43.06 | 788,244 | -0.06(-0.13%) |
Dec 15, 2014 | 43.80 | 43.80 | 42.88 | 43.11 | 330,752 | -0.39(-0.90%) |
Dec 12, 2014 | 43.85 | 44.13 | 43.49 | 43.50 | 251,606 | -0.46(-1.04%) |
Dec 11, 2014 | 43.61 | 44.25 | 43.61 | 43.96 | 237,646 | +0.41(+0.94%) |
Dec 10, 2014 | 44.08 | 44.39 | 43.53 | 43.55 | 298,748 | -0.58(-1.31%) |
Dec 09, 2014 | 43.71 | 44.19 | 43.71 | 44.13 | 459,881 | +0.28(+0.64%) |
Dec 08, 2014 | 43.60 | 44.06 | 43.60 | 43.85 | 305,582 | +0.33(+0.75%) |
Dec 05, 2014 | 43.54 | 43.71 | 43.35 | 43.53 | 418,273 | -0.30(-0.68%) |
Dec 04, 2014 | 43.90 | 44.05 | 43.66 | 43.83 | 286,795 | -0.01(-0.03%) |
Dec 03, 2014 | 43.92 | 43.95 | 43.62 | 43.84 | 475,049 | -0.09(-0.20%) |
Dec 02, 2014 | 43.52 | 44.05 | 43.39 | 43.92 | 980,999 | +0.31(+0.71%) |