Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.75 | 48.74 | 46.62 | 48.27 | 1,013,270 | +1.43(+3.05%) |
Feb 26, 2015 | 45.44 | 46.90 | 45.34 | 46.84 | 511,644 | +1.25(+2.74%) |
Feb 25, 2015 | 44.82 | 45.70 | 44.82 | 45.59 | 366,744 | +0.67(+1.48%) |
Feb 24, 2015 | 44.83 | 45.10 | 44.48 | 44.92 | 384,756 | +0.20(+0.46%) |
Feb 23, 2015 | 44.82 | 44.90 | 44.25 | 44.72 | 775,231 | -0.28(-0.62%) |
Feb 20, 2015 | 45.14 | 45.34 | 44.64 | 45.00 | 333,802 | -0.09(-0.20%) |
Feb 19, 2015 | 44.47 | 45.44 | 44.34 | 45.09 | 916,523 | +0.66(+1.49%) |
Feb 18, 2015 | 43.39 | 44.76 | 43.39 | 44.43 | 1,056,003 | +0.87(+2.00%) |
Feb 17, 2015 | 43.59 | 44.27 | 43.04 | 43.56 | 747,987 | -0.12(-0.27%) |
Feb 13, 2015 | 43.76 | 43.68 | 43.68 | 43.68 | 1,279,000 | -0.05(-0.11%) |
Feb 12, 2015 | 43.85 | 44.37 | 43.48 | 43.73 | 547,498 | +0.04(+0.09%) |
Feb 11, 2015 | 43.92 | 44.20 | 43.26 | 43.69 | 380,542 | -0.38(-0.86%) |
Feb 10, 2015 | 44.07 | 44.44 | 43.48 | 44.07 | 301,783 | +0.00(+0.00%) |
Feb 09, 2015 | 44.45 | 44.55 | 43.94 | 44.07 | 363,057 | -0.50(-1.12%) |
Feb 06, 2015 | 44.94 | 45.15 | 44.24 | 44.57 | 523,858 | -0.40(-0.89%) |
Feb 05, 2015 | 44.64 | 45.21 | 44.50 | 44.97 | 463,220 | +0.50(+1.12%) |
Feb 04, 2015 | 44.54 | 45.34 | 44.20 | 44.47 | 425,259 | -0.17(-0.38%) |
Feb 03, 2015 | 43.70 | 44.84 | 43.63 | 44.64 | 897,714 | +1.19(+2.74%) |
Feb 02, 2015 | 43.58 | 43.80 | 42.32 | 43.45 | 752,926 | -0.13(-0.30%) |
Jan 30, 2015 | 44.01 | 44.52 | 43.15 | 43.58 | 808,769 | -0.87(-1.96%) |
Jan 29, 2015 | 45.52 | 45.52 | 43.31 | 44.45 | 951,258 | -0.85(-1.88%) |
Jan 28, 2015 | 47.88 | 47.88 | 44.80 | 45.30 | 2,056,266 | -2.17(-4.57%) |
Jan 27, 2015 | 47.28 | 48.01 | 46.76 | 47.47 | 550,017 | -0.71(-1.47%) |
Jan 26, 2015 | 47.84 | 48.25 | 47.09 | 48.18 | 924,427 | +0.23(+0.48%) |
Jan 23, 2015 | 48.16 | 48.79 | 47.36 | 47.95 | 568,286 | -0.20(-0.42%) |
Jan 22, 2015 | 47.94 | 48.48 | 47.14 | 48.15 | 450,122 | +0.54(+1.13%) |
Jan 21, 2015 | 47.66 | 48.33 | 47.06 | 47.61 | 505,507 | -0.21(-0.44%) |
Jan 20, 2015 | 47.66 | 48.12 | 46.80 | 47.82 | 508,277 | +0.31(+0.65%) |
Jan 16, 2015 | 47.47 | 48.30 | 47.19 | 47.51 | 755,834 | -0.19(-0.40%) |
Jan 15, 2015 | 48.29 | 48.84 | 47.14 | 47.70 | 624,142 | -0.70(-1.45%) |
Jan 14, 2015 | 48.12 | 48.70 | 47.43 | 48.40 | 335,965 | -0.24(-0.49%) |
Jan 13, 2015 | 48.30 | 49.99 | 48.06 | 48.64 | 351,644 | +0.27(+0.56%) |
Jan 12, 2015 | 48.33 | 48.64 | 47.50 | 48.37 | 343,834 | +0.16(+0.33%) |
Jan 09, 2015 | 49.23 | 49.23 | 48.05 | 48.21 | 398,230 | -0.74(-1.51%) |
Jan 08, 2015 | 48.67 | 49.27 | 48.48 | 48.95 | 538,795 | +0.70(+1.45%) |
Jan 07, 2015 | 49.11 | 49.11 | 48.05 | 48.25 | 404,551 | -0.56(-1.15%) |
Jan 06, 2015 | 50.48 | 50.67 | 48.50 | 48.81 | 433,970 | -1.58(-3.14%) |
Jan 05, 2015 | 51.10 | 51.85 | 50.22 | 50.39 | 627,293 | -1.16(-2.25%) |
Jan 02, 2015 | 51.95 | 52.39 | 50.66 | 51.55 | 353,195 | -0.14(-0.27%) |
Dec 31, 2014 | 52.81 | 51.69 | 51.69 | 51.69 | 299,400 | -0.86(-1.64%) |
Dec 30, 2014 | 53.39 | 53.78 | 52.46 | 52.55 | 484,179 | -1.07(-2.00%) |
Dec 29, 2014 | 53.97 | 54.37 | 53.24 | 53.62 | 574,347 | -0.41(-0.76%) |
Dec 26, 2014 | 53.99 | 54.46 | 53.55 | 54.03 | 278,900 | +0.41(+0.76%) |
Dec 24, 2014 | 53.52 | 53.62 | 53.62 | 53.62 | 243,000 | +0.23(+0.44%) |
Dec 23, 2014 | 52.75 | 53.75 | 52.02 | 53.39 | 618,223 | +0.97(+1.85%) |
Dec 22, 2014 | 51.78 | 52.45 | 51.33 | 52.42 | 592,890 | +0.80(+1.55%) |
Dec 19, 2014 | 51.28 | 52.10 | 50.53 | 51.62 | 1,064,088 | +0.32(+0.62%) |
Dec 18, 2014 | 50.69 | 51.31 | 50.06 | 51.30 | 518,814 | +1.43(+2.87%) |
Dec 17, 2014 | 48.34 | 50.00 | 47.91 | 49.87 | 541,699 | +1.66(+3.44%) |
Dec 16, 2014 | 47.71 | 48.73 | 47.41 | 48.21 | 467,330 | +0.21(+0.44%) |
Dec 15, 2014 | 48.17 | 48.64 | 47.55 | 48.00 | 502,849 | +0.13(+0.27%) |
Dec 12, 2014 | 47.85 | 48.40 | 47.71 | 47.87 | 420,609 | -0.56(-1.16%) |
Dec 11, 2014 | 47.64 | 48.84 | 47.33 | 48.43 | 705,089 | -0.49(-1.00%) |
Dec 10, 2014 | 49.59 | 50.18 | 48.49 | 48.92 | 559,199 | -0.84(-1.69%) |
Dec 09, 2014 | 48.48 | 49.93 | 47.39 | 49.76 | 516,642 | +0.70(+1.43%) |
Dec 08, 2014 | 49.14 | 49.89 | 48.88 | 49.06 | 697,003 | -0.13(-0.26%) |
Dec 05, 2014 | 48.14 | 49.37 | 48.06 | 49.19 | 324,177 | +1.05(+2.18%) |
Dec 04, 2014 | 47.45 | 48.80 | 47.23 | 48.14 | 818,500 | +0.67(+1.41%) |
Dec 03, 2014 | 46.66 | 47.81 | 46.41 | 47.47 | 555,740 | +0.99(+2.13%) |
Dec 02, 2014 | 47.03 | 47.29 | 46.26 | 46.48 | 525,042 | -0.33(-0.70%) |