Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.65 | 49.04 | 48.49 | 48.81 | 2,231,418 | +0.15(+0.32%) |
Feb 26, 2015 | 48.35 | 48.74 | 48.16 | 48.66 | 1,298,492 | +0.32(+0.65%) |
Feb 25, 2015 | 48.44 | 48.68 | 48.22 | 48.34 | 2,018,441 | -0.13(-0.27%) |
Feb 24, 2015 | 47.85 | 48.60 | 47.52 | 48.47 | 2,869,182 | +0.69(+1.44%) |
Feb 23, 2015 | 47.67 | 47.86 | 47.47 | 47.78 | 1,776,631 | -0.09(-0.19%) |
Feb 20, 2015 | 47.49 | 47.97 | 47.16 | 47.87 | 1,488,196 | +0.25(+0.53%) |
Feb 19, 2015 | 47.50 | 47.92 | 47.28 | 47.62 | 1,279,194 | -0.29(-0.61%) |
Feb 18, 2015 | 47.80 | 48.23 | 47.55 | 47.91 | 1,724,763 | -0.07(-0.15%) |
Feb 17, 2015 | 47.89 | 48.02 | 47.25 | 47.98 | 1,755,195 | +0.07(+0.15%) |
Feb 13, 2015 | 47.63 | 47.91 | 47.91 | 47.91 | 2,149,120 | +0.26(+0.54%) |
Feb 12, 2015 | 46.43 | 47.83 | 46.43 | 47.65 | 5,196,181 | +1.73(+3.78%) |
Feb 11, 2015 | 46.64 | 46.74 | 45.63 | 45.92 | 5,761,138 | -1.17(-2.48%) |
Feb 10, 2015 | 47.58 | 47.71 | 46.99 | 47.08 | 2,211,454 | -0.56(-1.17%) |
Feb 09, 2015 | 47.21 | 47.83 | 47.21 | 47.64 | 2,234,902 | +0.22(+0.46%) |
Feb 06, 2015 | 46.95 | 47.54 | 46.95 | 47.42 | 3,416,325 | -0.04(-0.09%) |
Feb 05, 2015 | 46.86 | 47.58 | 46.77 | 47.46 | 2,633,651 | +0.84(+1.81%) |
Feb 04, 2015 | 46.65 | 47.25 | 46.48 | 46.62 | 2,651,425 | -0.32(-0.69%) |
Feb 03, 2015 | 47.00 | 47.19 | 46.63 | 46.95 | 6,498,368 | +0.71(+1.53%) |
Feb 02, 2015 | 45.84 | 46.43 | 45.70 | 46.24 | 2,899,997 | +0.64(+1.40%) |
Jan 30, 2015 | 45.84 | 46.26 | 45.49 | 45.60 | 4,671,162 | -1.41(-3.00%) |
Jan 29, 2015 | 47.21 | 47.36 | 46.60 | 47.01 | 2,463,199 | -0.47(-0.99%) |
Jan 28, 2015 | 48.09 | 48.44 | 47.32 | 47.48 | 3,601,740 | -0.88(-1.83%) |
Jan 27, 2015 | 48.23 | 48.48 | 47.98 | 48.36 | 2,152,291 | -0.22(-0.45%) |
Jan 26, 2015 | 48.36 | 48.83 | 48.12 | 48.58 | 1,855,972 | +0.19(+0.39%) |
Jan 23, 2015 | 48.70 | 48.83 | 48.31 | 48.40 | 2,739,398 | -0.45(-0.93%) |
Jan 22, 2015 | 48.26 | 48.96 | 48.05 | 48.85 | 4,895,728 | +1.12(+2.34%) |
Jan 21, 2015 | 47.54 | 47.87 | 47.21 | 47.73 | 3,447,549 | +0.43(+0.91%) |
Jan 20, 2015 | 47.24 | 47.60 | 46.71 | 47.30 | 2,659,948 | +0.15(+0.31%) |
Jan 16, 2015 | 46.58 | 47.28 | 46.48 | 47.16 | 3,039,265 | +0.57(+1.22%) |
Jan 15, 2015 | 47.46 | 47.46 | 46.46 | 46.59 | 2,569,756 | -0.45(-0.96%) |
Jan 14, 2015 | 46.62 | 47.24 | 46.29 | 47.04 | 2,733,949 | -0.06(-0.12%) |
Jan 13, 2015 | 47.75 | 48.00 | 46.78 | 47.10 | 3,294,279 | -0.21(-0.45%) |
Jan 12, 2015 | 47.89 | 48.00 | 47.15 | 47.31 | 2,649,978 | -0.69(-1.44%) |
Jan 09, 2015 | 48.10 | 48.21 | 47.66 | 48.00 | 3,370,578 | +0.22(+0.46%) |
Jan 08, 2015 | 47.48 | 48.19 | 47.41 | 47.78 | 4,121,432 | +0.72(+1.53%) |
Jan 07, 2015 | 46.66 | 47.26 | 46.42 | 47.06 | 3,305,638 | +1.09(+2.38%) |
Jan 06, 2015 | 45.77 | 46.22 | 45.37 | 45.96 | 3,727,860 | +0.43(+0.94%) |
Jan 05, 2015 | 46.63 | 46.63 | 45.17 | 45.53 | 5,638,810 | -1.39(-2.95%) |
Jan 02, 2015 | 47.92 | 48.11 | 46.66 | 46.92 | 4,106,017 | -1.22(-2.54%) |
Dec 31, 2014 | 48.10 | 48.14 | 48.14 | 48.14 | 1,445,123 | +0.08(+0.17%) |
Dec 30, 2014 | 48.00 | 48.29 | 47.88 | 48.06 | 1,746,089 | -0.01(-0.02%) |
Dec 29, 2014 | 48.02 | 48.51 | 47.89 | 48.07 | 1,430,373 | +0.03(+0.07%) |
Dec 26, 2014 | 48.22 | 48.47 | 47.98 | 48.04 | 2,751,693 | -0.02(-0.03%) |
Dec 24, 2014 | 48.01 | 48.06 | 48.06 | 48.06 | 1,004,246 | +0.12(+0.25%) |
Dec 23, 2014 | 47.89 | 48.14 | 47.78 | 47.93 | 2,553,442 | -0.12(-0.25%) |
Dec 22, 2014 | 48.07 | 48.23 | 47.83 | 48.06 | 2,162,155 | +0.09(+0.19%) |
Dec 19, 2014 | 48.10 | 48.29 | 47.73 | 47.97 | 3,012,604 | +0.09(+0.19%) |
Dec 18, 2014 | 47.02 | 48.26 | 46.72 | 47.88 | 6,209,064 | +1.76(+3.81%) |
Dec 17, 2014 | 45.17 | 47.31 | 44.98 | 46.12 | 7,792,672 | +1.27(+2.82%) |
Dec 16, 2014 | 44.27 | 45.52 | 43.74 | 44.85 | 6,866,139 | -0.15(-0.34%) |
Dec 15, 2014 | 45.45 | 45.86 | 44.64 | 45.00 | 6,096,337 | -0.32(-0.71%) |
Dec 12, 2014 | 46.31 | 46.31 | 45.18 | 45.33 | 4,679,458 | -1.08(-2.34%) |
Dec 11, 2014 | 46.64 | 47.15 | 46.34 | 46.41 | 5,579,828 | -0.40(-0.86%) |
Dec 10, 2014 | 48.15 | 48.23 | 46.64 | 46.81 | 6,230,994 | -1.56(-3.22%) |
Dec 09, 2014 | 48.75 | 48.75 | 48.23 | 48.37 | 3,706,341 | -0.60(-1.23%) |
Dec 08, 2014 | 49.32 | 49.50 | 48.76 | 48.97 | 4,023,052 | -0.43(-0.88%) |
Dec 05, 2014 | 49.57 | 49.73 | 49.18 | 49.41 | 3,050,720 | -0.36(-0.73%) |
Dec 04, 2014 | 50.12 | 50.21 | 49.65 | 49.77 | 3,907,574 | -0.42(-0.83%) |
Dec 03, 2014 | 50.21 | 50.47 | 49.76 | 50.19 | 4,500,173 | -0.03(-0.06%) |
Dec 02, 2014 | 51.11 | 51.17 | 50.03 | 50.22 | 4,941,518 | -0.99(-1.93%) |