Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.07 | 47.73 | 47.03 | 47.14 | 1,657,428 | +0.01(+0.01%) |
Feb 26, 2015 | 47.43 | 47.51 | 46.89 | 47.13 | 1,563,707 | -0.38(-0.80%) |
Feb 25, 2015 | 47.42 | 47.75 | 47.21 | 47.51 | 1,507,977 | +0.33(+0.71%) |
Feb 24, 2015 | 46.98 | 47.25 | 46.81 | 47.18 | 1,977,030 | +0.19(+0.41%) |
Feb 23, 2015 | 47.31 | 47.41 | 46.71 | 46.99 | 2,129,158 | -0.66(-1.39%) |
Feb 20, 2015 | 47.73 | 47.94 | 47.32 | 47.65 | 1,293,632 | -0.16(-0.34%) |
Feb 19, 2015 | 47.89 | 48.38 | 47.74 | 47.81 | 1,092,063 | -0.50(-1.04%) |
Feb 18, 2015 | 47.74 | 48.48 | 47.51 | 48.32 | 1,834,698 | +0.23(+0.48%) |
Feb 17, 2015 | 47.67 | 48.32 | 47.61 | 48.08 | 1,835,515 | +0.33(+0.70%) |
Feb 13, 2015 | 48.17 | 47.75 | 47.75 | 47.75 | 1,072,515 | -0.27(-0.55%) |
Feb 12, 2015 | 47.88 | 48.14 | 47.38 | 48.02 | 1,144,775 | +0.74(+1.57%) |
Feb 11, 2015 | 47.14 | 47.57 | 46.97 | 47.27 | 1,583,163 | -0.12(-0.24%) |
Feb 10, 2015 | 47.54 | 47.69 | 46.63 | 47.39 | 1,644,243 | +0.06(+0.13%) |
Feb 09, 2015 | 47.41 | 47.84 | 47.21 | 47.33 | 1,151,509 | -0.08(-0.17%) |
Feb 06, 2015 | 48.07 | 48.13 | 47.16 | 47.41 | 1,296,605 | -0.38(-0.78%) |
Feb 05, 2015 | 47.67 | 48.32 | 47.40 | 47.78 | 1,413,844 | +0.82(+1.74%) |
Feb 04, 2015 | 46.91 | 47.57 | 46.70 | 46.97 | 1,605,340 | -0.25(-0.53%) |
Feb 03, 2015 | 46.39 | 47.38 | 45.94 | 47.22 | 1,887,234 | +1.19(+2.58%) |
Feb 02, 2015 | 45.39 | 46.13 | 45.35 | 46.03 | 1,971,618 | +1.05(+2.33%) |
Jan 30, 2015 | 45.19 | 45.60 | 44.93 | 44.98 | 1,849,924 | -0.70(-1.52%) |
Jan 29, 2015 | 45.81 | 46.06 | 44.87 | 45.68 | 2,015,614 | -0.08(-0.16%) |
Jan 28, 2015 | 47.40 | 47.56 | 45.71 | 45.75 | 2,224,686 | -0.95(-2.03%) |
Jan 27, 2015 | 46.34 | 46.83 | 46.03 | 46.70 | 2,799,730 | -0.03(-0.06%) |
Jan 26, 2015 | 46.50 | 46.77 | 46.30 | 46.73 | 2,287,136 | +0.33(+0.72%) |
Jan 23, 2015 | 46.88 | 47.12 | 46.21 | 46.39 | 3,553,820 | -1.00(-2.11%) |
Jan 22, 2015 | 46.35 | 47.58 | 46.28 | 47.40 | 3,351,673 | +1.46(+3.18%) |
Jan 21, 2015 | 45.62 | 45.99 | 45.40 | 45.94 | 3,223,576 | +0.43(+0.94%) |
Jan 20, 2015 | 45.71 | 45.94 | 45.33 | 45.51 | 3,521,167 | +0.07(+0.15%) |
Jan 16, 2015 | 44.46 | 45.46 | 44.37 | 45.44 | 2,800,309 | +0.65(+1.45%) |
Jan 15, 2015 | 44.66 | 45.19 | 44.46 | 44.79 | 2,443,787 | +0.13(+0.29%) |
Jan 14, 2015 | 44.09 | 44.79 | 44.09 | 44.66 | 1,814,440 | -0.02(-0.05%) |
Jan 13, 2015 | 45.24 | 45.56 | 44.21 | 44.68 | 2,058,798 | -0.22(-0.50%) |
Jan 12, 2015 | 45.36 | 45.36 | 44.63 | 44.91 | 2,218,465 | -0.68(-1.50%) |
Jan 09, 2015 | 45.73 | 46.01 | 45.43 | 45.59 | 1,516,180 | -0.36(-0.79%) |
Jan 08, 2015 | 45.13 | 46.07 | 44.96 | 45.95 | 2,002,098 | +1.29(+2.88%) |
Jan 07, 2015 | 44.78 | 45.04 | 44.33 | 44.66 | 1,556,105 | +0.27(+0.61%) |
Jan 06, 2015 | 44.69 | 44.94 | 43.90 | 44.39 | 1,976,472 | -0.58(-1.29%) |
Jan 05, 2015 | 46.19 | 46.19 | 44.97 | 44.97 | 1,733,322 | -1.53(-3.28%) |
Jan 02, 2015 | 47.01 | 47.40 | 46.16 | 46.50 | 1,092,903 | -0.48(-1.03%) |
Dec 31, 2014 | 47.39 | 46.98 | 46.98 | 46.98 | 1,009,590 | -0.17(-0.36%) |
Dec 30, 2014 | 47.19 | 47.54 | 46.99 | 47.15 | 1,342,114 | -0.08(-0.16%) |
Dec 29, 2014 | 46.83 | 47.46 | 46.60 | 47.23 | 1,239,485 | +0.40(+0.84%) |
Dec 26, 2014 | 46.87 | 47.16 | 46.65 | 46.83 | 634,749 | -0.04(-0.09%) |
Dec 24, 2014 | 47.18 | 46.87 | 46.87 | 46.87 | 569,407 | -0.07(-0.15%) |
Dec 23, 2014 | 46.22 | 47.07 | 45.91 | 46.94 | 1,106,509 | +0.90(+1.95%) |
Dec 22, 2014 | 45.77 | 46.12 | 45.49 | 46.04 | 1,165,305 | +0.46(+1.02%) |
Dec 19, 2014 | 46.19 | 46.31 | 45.20 | 45.58 | 1,795,856 | -0.41(-0.89%) |
Dec 18, 2014 | 46.46 | 46.58 | 45.23 | 45.98 | 2,112,631 | +0.16(+0.34%) |
Dec 17, 2014 | 45.21 | 45.94 | 44.40 | 45.83 | 1,859,761 | +0.97(+2.17%) |
Dec 16, 2014 | 43.44 | 45.69 | 43.39 | 44.85 | 3,052,094 | +1.27(+2.91%) |
Dec 15, 2014 | 43.58 | 44.01 | 43.10 | 43.59 | 1,818,635 | +0.25(+0.58%) |
Dec 12, 2014 | 43.33 | 44.06 | 43.25 | 43.33 | 1,932,015 | -0.54(-1.23%) |
Dec 11, 2014 | 43.61 | 44.76 | 43.46 | 43.87 | 2,076,490 | +0.16(+0.37%) |
Dec 10, 2014 | 45.38 | 45.51 | 43.29 | 43.71 | 2,611,576 | -1.99(-4.36%) |
Dec 09, 2014 | 44.46 | 45.75 | 44.22 | 45.70 | 1,729,724 | +0.33(+0.74%) |
Dec 08, 2014 | 45.98 | 46.07 | 44.72 | 45.36 | 2,837,211 | -0.62(-1.35%) |
Dec 05, 2014 | 46.43 | 46.63 | 45.87 | 45.98 | 1,570,980 | -0.23(-0.50%) |
Dec 04, 2014 | 47.14 | 47.22 | 45.87 | 46.22 | 1,994,714 | -1.10(-2.33%) |
Dec 03, 2014 | 46.72 | 47.39 | 46.59 | 47.32 | 1,495,629 | +0.77(+1.66%) |
Dec 02, 2014 | 46.24 | 46.90 | 46.17 | 46.55 | 2,048,818 | +0.47(+1.03%) |