Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.90 | 45.14 | 44.68 | 44.93 | 2,297,396 | +0.06(+0.13%) |
Feb 26, 2015 | 45.41 | 45.62 | 44.83 | 44.88 | 2,575,742 | -0.52(-1.14%) |
Feb 25, 2015 | 46.51 | 46.52 | 45.33 | 45.39 | 2,781,289 | -1.05(-2.25%) |
Feb 24, 2015 | 45.80 | 46.97 | 45.76 | 46.44 | 4,568,242 | +0.70(+1.54%) |
Feb 23, 2015 | 45.59 | 45.75 | 45.18 | 45.74 | 3,795,314 | +0.37(+0.82%) |
Feb 20, 2015 | 45.66 | 46.11 | 44.39 | 45.37 | 7,215,516 | -0.75(-1.62%) |
Feb 19, 2015 | 46.58 | 46.68 | 45.81 | 46.11 | 3,558,402 | -0.43(-0.93%) |
Feb 18, 2015 | 45.65 | 46.65 | 45.41 | 46.55 | 3,269,220 | +1.13(+2.49%) |
Feb 17, 2015 | 45.34 | 46.08 | 44.97 | 45.42 | 5,135,810 | -0.07(-0.16%) |
Feb 13, 2015 | 46.22 | 45.49 | 45.49 | 45.49 | 4,781,734 | -0.74(-1.60%) |
Feb 12, 2015 | 46.51 | 46.61 | 46.05 | 46.23 | 4,399,752 | -0.23(-0.50%) |
Feb 11, 2015 | 46.95 | 47.00 | 46.23 | 46.46 | 4,242,808 | -0.75(-1.58%) |
Feb 10, 2015 | 46.45 | 47.31 | 46.45 | 47.21 | 3,324,060 | +0.68(+1.45%) |
Feb 09, 2015 | 47.04 | 47.33 | 46.38 | 46.53 | 4,048,753 | -0.51(-1.09%) |
Feb 06, 2015 | 48.23 | 48.32 | 46.89 | 47.04 | 5,735,046 | -1.44(-2.96%) |
Feb 05, 2015 | 48.35 | 48.55 | 47.88 | 48.48 | 2,113,825 | +0.41(+0.85%) |
Feb 04, 2015 | 48.50 | 48.81 | 47.97 | 48.07 | 3,340,002 | -0.54(-1.10%) |
Feb 03, 2015 | 48.83 | 48.95 | 48.37 | 48.61 | 4,368,901 | -0.33(-0.68%) |
Feb 02, 2015 | 48.81 | 49.10 | 48.09 | 48.94 | 3,804,916 | +0.13(+0.26%) |
Jan 30, 2015 | 50.13 | 50.19 | 48.77 | 48.81 | 7,642,819 | -1.49(-2.97%) |
Jan 29, 2015 | 49.88 | 50.41 | 49.43 | 50.31 | 2,982,630 | +0.39(+0.78%) |
Jan 28, 2015 | 49.98 | 50.91 | 49.77 | 49.92 | 3,412,333 | -0.02(-0.04%) |
Jan 27, 2015 | 49.59 | 50.14 | 49.51 | 49.94 | 2,478,841 | +0.33(+0.67%) |
Jan 26, 2015 | 49.57 | 49.62 | 49.07 | 49.61 | 2,050,727 | +0.03(+0.06%) |
Jan 23, 2015 | 49.53 | 49.79 | 49.40 | 49.58 | 2,004,388 | +0.23(+0.46%) |
Jan 22, 2015 | 49.79 | 49.99 | 49.13 | 49.36 | 2,825,495 | -0.28(-0.57%) |
Jan 21, 2015 | 49.22 | 49.75 | 48.88 | 49.64 | 3,193,420 | +0.32(+0.66%) |
Jan 20, 2015 | 48.79 | 49.36 | 48.71 | 49.31 | 3,687,336 | +0.63(+1.29%) |
Jan 16, 2015 | 48.33 | 48.72 | 48.28 | 48.69 | 2,725,881 | +0.51(+1.07%) |
Jan 15, 2015 | 47.55 | 48.29 | 47.40 | 48.17 | 2,556,228 | +0.62(+1.30%) |
Jan 14, 2015 | 46.75 | 47.59 | 46.64 | 47.55 | 3,380,175 | +0.51(+1.08%) |
Jan 13, 2015 | 47.07 | 47.75 | 46.73 | 47.04 | 3,598,703 | -0.09(-0.19%) |
Jan 12, 2015 | 47.40 | 47.47 | 46.82 | 47.14 | 2,027,127 | -0.16(-0.34%) |
Jan 09, 2015 | 47.64 | 47.66 | 46.96 | 47.30 | 1,923,547 | -0.25(-0.52%) |
Jan 08, 2015 | 47.39 | 47.75 | 47.26 | 47.54 | 2,874,949 | +0.30(+0.63%) |
Jan 07, 2015 | 46.69 | 47.45 | 46.32 | 47.25 | 3,084,872 | +0.69(+1.48%) |
Jan 06, 2015 | 46.33 | 47.23 | 46.28 | 46.56 | 4,546,913 | +0.26(+0.56%) |
Jan 05, 2015 | 46.67 | 46.83 | 46.05 | 46.30 | 3,498,564 | -0.44(-0.95%) |
Jan 02, 2015 | 46.57 | 46.84 | 46.14 | 46.74 | 2,400,481 | +0.23(+0.50%) |
Dec 31, 2014 | 47.26 | 46.51 | 46.51 | 46.51 | 2,920,912 | -0.63(-1.35%) |
Dec 30, 2014 | 48.19 | 48.19 | 47.04 | 47.14 | 2,719,363 | -1.12(-2.32%) |
Dec 29, 2014 | 47.68 | 48.56 | 47.68 | 48.26 | 3,494,692 | +0.52(+1.09%) |
Dec 26, 2014 | 47.26 | 48.02 | 47.15 | 47.74 | 2,961,829 | +0.60(+1.27%) |
Dec 24, 2014 | 46.54 | 47.14 | 47.14 | 47.14 | 1,755,244 | +0.63(+1.36%) |
Dec 23, 2014 | 46.49 | 46.71 | 46.35 | 46.51 | 2,259,467 | +0.05(+0.11%) |
Dec 22, 2014 | 46.54 | 46.69 | 46.07 | 46.46 | 2,326,526 | +0.18(+0.38%) |
Dec 19, 2014 | 46.25 | 46.54 | 45.99 | 46.28 | 5,029,186 | +0.09(+0.20%) |
Dec 18, 2014 | 45.66 | 46.19 | 45.48 | 46.19 | 3,763,222 | +0.55(+1.20%) |
Dec 17, 2014 | 45.09 | 45.66 | 44.90 | 45.64 | 4,423,259 | +0.45(+1.00%) |
Dec 16, 2014 | 45.18 | 45.83 | 44.83 | 45.19 | 3,922,877 | +0.06(+0.14%) |
Dec 15, 2014 | 45.37 | 45.37 | 44.80 | 45.13 | 3,780,077 | -0.04(-0.09%) |
Dec 12, 2014 | 45.22 | 45.78 | 45.12 | 45.17 | 2,823,304 | -0.23(-0.50%) |
Dec 11, 2014 | 44.69 | 45.51 | 44.69 | 45.40 | 2,547,000 | +0.71(+1.59%) |
Dec 10, 2014 | 45.08 | 45.43 | 44.66 | 44.68 | 1,975,761 | -0.44(-0.98%) |
Dec 09, 2014 | 44.90 | 45.23 | 44.74 | 45.13 | 2,518,070 | +0.10(+0.22%) |
Dec 08, 2014 | 44.57 | 45.17 | 44.51 | 45.03 | 2,146,229 | +0.46(+1.03%) |
Dec 05, 2014 | 44.80 | 45.06 | 44.30 | 44.57 | 3,194,108 | -0.57(-1.26%) |
Dec 04, 2014 | 45.10 | 45.33 | 44.83 | 45.14 | 2,325,139 | +0.10(+0.22%) |
Dec 03, 2014 | 45.21 | 45.23 | 44.80 | 45.04 | 3,323,295 | -0.18(-0.39%) |
Dec 02, 2014 | 44.97 | 45.27 | 44.72 | 45.22 | 3,460,758 | +0.25(+0.55%) |