Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.10 | 44.38 | 43.09 | 43.53 | 7,378,995 | -0.08(-0.19%) |
Feb 26, 2015 | 43.75 | 44.39 | 43.34 | 43.61 | 21,505,608 | -2.29(-5.00%) |
Feb 25, 2015 | 45.48 | 46.12 | 45.31 | 45.91 | 2,391,722 | +0.13(+0.28%) |
Feb 24, 2015 | 45.29 | 45.81 | 44.70 | 45.78 | 2,856,841 | +1.08(+2.41%) |
Feb 23, 2015 | 44.66 | 45.41 | 44.35 | 44.70 | 2,537,842 | -0.53(-1.18%) |
Feb 20, 2015 | 45.72 | 46.21 | 44.77 | 45.23 | 3,206,495 | -0.57(-1.25%) |
Feb 19, 2015 | 44.58 | 45.87 | 43.63 | 45.80 | 5,561,440 | -0.91(-1.95%) |
Feb 18, 2015 | 46.23 | 47.71 | 45.99 | 46.72 | 5,049,630 | -0.11(-0.24%) |
Feb 17, 2015 | 46.47 | 47.28 | 46.13 | 46.83 | 3,290,622 | +0.02(+0.04%) |
Feb 13, 2015 | 45.79 | 46.81 | 46.81 | 46.81 | 3,427,262 | +1.79(+3.97%) |
Feb 12, 2015 | 45.11 | 45.59 | 44.54 | 45.02 | 2,596,256 | +0.84(+1.90%) |
Feb 11, 2015 | 43.15 | 44.64 | 42.96 | 44.18 | 3,374,737 | +0.06(+0.13%) |
Feb 10, 2015 | 43.32 | 44.24 | 42.18 | 44.13 | 3,610,191 | +0.83(+1.92%) |
Feb 09, 2015 | 44.32 | 44.77 | 43.19 | 43.30 | 3,511,609 | -0.68(-1.55%) |
Feb 06, 2015 | 45.27 | 45.34 | 43.16 | 43.98 | 4,230,627 | -0.71(-1.59%) |
Feb 05, 2015 | 44.65 | 45.25 | 44.23 | 44.69 | 3,226,345 | +0.72(+1.63%) |
Feb 04, 2015 | 45.16 | 45.22 | 44.08 | 43.97 | 4,874,825 | -2.13(-4.62%) |
Feb 03, 2015 | 46.56 | 48.13 | 45.60 | 46.10 | 6,303,267 | +0.44(+0.97%) |
Feb 02, 2015 | 44.76 | 45.69 | 44.38 | 45.66 | 4,020,888 | +1.83(+4.17%) |
Jan 30, 2015 | 43.08 | 44.20 | 42.47 | 43.83 | 4,312,465 | +0.21(+0.48%) |
Jan 29, 2015 | 42.73 | 43.69 | 41.40 | 43.62 | 3,975,080 | +1.33(+3.15%) |
Jan 28, 2015 | 43.21 | 43.43 | 41.78 | 42.29 | 4,512,316 | -1.40(-3.19%) |
Jan 27, 2015 | 43.39 | 44.17 | 42.80 | 43.69 | 3,277,579 | +0.06(+0.13%) |
Jan 26, 2015 | 42.62 | 43.68 | 41.94 | 43.63 | 3,363,039 | +1.15(+2.70%) |
Jan 23, 2015 | 42.50 | 43.14 | 42.27 | 42.48 | 3,071,928 | -0.43(-1.01%) |
Jan 22, 2015 | 43.29 | 43.48 | 42.05 | 42.91 | 2,780,197 | -0.17(-0.40%) |
Jan 21, 2015 | 42.57 | 43.56 | 42.51 | 43.09 | 3,467,801 | +0.94(+2.22%) |
Jan 20, 2015 | 41.21 | 42.28 | 40.55 | 42.15 | 4,463,836 | +0.39(+0.92%) |
Jan 16, 2015 | 39.79 | 41.80 | 39.70 | 41.77 | 3,775,728 | +2.30(+5.84%) |
Jan 15, 2015 | 40.20 | 40.60 | 39.43 | 39.46 | 4,424,367 | +0.12(+0.30%) |
Jan 14, 2015 | 38.60 | 39.44 | 38.00 | 39.34 | 3,988,243 | +0.28(+0.73%) |
Jan 13, 2015 | 38.36 | 39.31 | 37.94 | 39.06 | 5,473,714 | +0.94(+2.46%) |
Jan 12, 2015 | 39.01 | 39.31 | 37.65 | 38.12 | 3,826,619 | -1.88(-4.71%) |
Jan 09, 2015 | 39.67 | 40.29 | 39.10 | 40.00 | 3,265,255 | +0.36(+0.90%) |
Jan 08, 2015 | 38.69 | 39.87 | 38.16 | 39.65 | 4,165,748 | +1.32(+3.45%) |
Jan 07, 2015 | 39.02 | 39.43 | 38.09 | 38.32 | 3,385,540 | -0.15(-0.38%) |
Jan 06, 2015 | 38.82 | 39.37 | 37.93 | 38.47 | 4,173,522 | -0.45(-1.16%) |
Jan 05, 2015 | 42.27 | 42.43 | 38.74 | 38.92 | 7,687,782 | -4.12(-9.58%) |
Jan 02, 2015 | 43.22 | 43.70 | 42.20 | 43.04 | 3,226,494 | -0.50(-1.16%) |
Dec 31, 2014 | 43.06 | 43.55 | 43.55 | 43.55 | 2,666,023 | +0.09(+0.21%) |
Dec 30, 2014 | 43.63 | 44.09 | 43.15 | 43.46 | 2,679,313 | -0.46(-1.05%) |
Dec 29, 2014 | 43.70 | 44.65 | 43.61 | 43.91 | 3,429,881 | +0.56(+1.29%) |
Dec 26, 2014 | 44.64 | 45.04 | 43.08 | 43.35 | 3,179,172 | -1.18(-2.64%) |
Dec 24, 2014 | 44.59 | 44.53 | 44.53 | 44.53 | 2,488,492 | -0.44(-0.98%) |
Dec 23, 2014 | 46.71 | 46.80 | 44.47 | 44.97 | 6,836,226 | -1.81(-3.87%) |
Dec 22, 2014 | 46.28 | 46.90 | 45.61 | 46.78 | 4,086,907 | -0.22(-0.47%) |
Dec 19, 2014 | 45.82 | 47.05 | 45.37 | 47.00 | 5,479,257 | +1.63(+3.58%) |
Dec 18, 2014 | 45.36 | 45.89 | 43.78 | 45.37 | 6,456,938 | +1.36(+3.09%) |
Dec 17, 2014 | 40.19 | 44.25 | 40.19 | 44.02 | 7,318,947 | +4.02(+10.05%) |
Dec 16, 2014 | 39.16 | 41.26 | 38.66 | 39.99 | 5,670,123 | +0.51(+1.30%) |
Dec 15, 2014 | 40.85 | 41.21 | 39.41 | 39.48 | 4,183,058 | -0.79(-1.96%) |
Dec 12, 2014 | 41.05 | 41.73 | 40.08 | 40.27 | 4,614,198 | -1.40(-3.37%) |
Dec 11, 2014 | 41.72 | 42.99 | 41.45 | 41.67 | 3,302,554 | -0.36(-0.85%) |
Dec 10, 2014 | 43.21 | 43.21 | 41.62 | 42.03 | 5,365,070 | -1.94(-4.41%) |
Dec 09, 2014 | 43.20 | 44.56 | 43.08 | 43.97 | 6,261,757 | +0.26(+0.59%) |
Dec 08, 2014 | 45.72 | 45.72 | 43.63 | 43.71 | 5,334,399 | -2.74(-5.89%) |
Dec 05, 2014 | 46.97 | 47.19 | 46.68 | 46.45 | 3,193,739 | -0.91(-1.92%) |
Dec 04, 2014 | 47.17 | 47.94 | 46.91 | 47.36 | 4,586,739 | -0.51(-1.07%) |
Dec 03, 2014 | 46.70 | 48.07 | 46.39 | 47.87 | 4,745,859 | +1.46(+3.15%) |
Dec 02, 2014 | 45.31 | 46.67 | 45.12 | 46.41 | 5,422,549 | +0.78(+1.71%) |