Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.18 | 47.58 | 46.80 | 47.33 | 1,216,094 | +0.24(+0.50%) |
Feb 26, 2015 | 47.74 | 47.74 | 46.80 | 47.09 | 1,293,260 | -0.64(-1.34%) |
Feb 25, 2015 | 46.96 | 48.17 | 46.80 | 47.73 | 1,718,135 | +0.71(+1.50%) |
Feb 24, 2015 | 47.23 | 47.35 | 46.80 | 47.03 | 1,464,921 | -0.51(-1.07%) |
Feb 23, 2015 | 47.29 | 47.57 | 47.07 | 47.54 | 1,128,014 | +0.36(+0.76%) |
Feb 20, 2015 | 46.03 | 47.39 | 45.66 | 47.18 | 1,136,267 | +1.30(+2.84%) |
Feb 19, 2015 | 46.91 | 47.04 | 45.80 | 45.88 | 1,169,269 | -1.22(-2.58%) |
Feb 18, 2015 | 46.59 | 47.19 | 46.18 | 47.09 | 787,661 | +0.54(+1.16%) |
Feb 17, 2015 | 46.99 | 47.30 | 46.36 | 46.55 | 910,729 | -0.45(-0.96%) |
Feb 13, 2015 | 47.26 | 47.01 | 47.01 | 47.01 | 820,280 | -0.23(-0.49%) |
Feb 12, 2015 | 46.82 | 47.38 | 46.74 | 47.24 | 1,368,473 | +0.55(+1.17%) |
Feb 11, 2015 | 46.99 | 47.21 | 46.53 | 46.69 | 617,028 | -0.24(-0.51%) |
Feb 10, 2015 | 47.33 | 47.34 | 46.46 | 46.93 | 1,423,557 | -0.17(-0.35%) |
Feb 09, 2015 | 47.62 | 47.82 | 47.07 | 47.09 | 1,140,655 | -0.52(-1.09%) |
Feb 06, 2015 | 48.70 | 48.92 | 47.22 | 47.61 | 1,580,129 | -1.30(-2.65%) |
Feb 05, 2015 | 48.09 | 48.98 | 47.90 | 48.91 | 740,100 | +0.94(+1.95%) |
Feb 04, 2015 | 47.89 | 48.14 | 47.43 | 47.97 | 805,506 | +0.00(+0.00%) |
Feb 03, 2015 | 47.46 | 48.00 | 46.85 | 47.97 | 1,098,965 | +0.37(+0.79%) |
Feb 02, 2015 | 47.49 | 47.67 | 46.29 | 47.60 | 1,812,122 | +0.11(+0.23%) |
Jan 30, 2015 | 48.42 | 48.42 | 47.46 | 47.49 | 996,721 | -1.00(-2.06%) |
Jan 29, 2015 | 48.39 | 48.53 | 47.99 | 48.49 | 667,491 | +0.12(+0.24%) |
Jan 28, 2015 | 48.37 | 48.93 | 48.28 | 48.37 | 1,431,995 | +0.27(+0.55%) |
Jan 27, 2015 | 47.75 | 48.21 | 47.68 | 48.11 | 895,130 | +0.09(+0.19%) |
Jan 26, 2015 | 47.52 | 48.02 | 47.29 | 48.01 | 1,707,984 | +0.17(+0.35%) |
Jan 23, 2015 | 48.36 | 48.53 | 47.76 | 47.85 | 1,062,719 | -0.32(-0.67%) |
Jan 22, 2015 | 47.67 | 48.27 | 47.57 | 48.17 | 1,587,349 | +0.58(+1.22%) |
Jan 21, 2015 | 47.60 | 47.77 | 47.19 | 47.59 | 850,587 | -0.10(-0.21%) |
Jan 20, 2015 | 48.19 | 48.40 | 47.53 | 47.69 | 1,265,365 | -0.30(-0.63%) |
Jan 16, 2015 | 47.04 | 48.06 | 46.79 | 47.99 | 1,315,389 | +0.92(+1.96%) |
Jan 15, 2015 | 46.80 | 47.09 | 46.31 | 47.07 | 1,057,270 | +0.46(+0.99%) |
Jan 14, 2015 | 46.02 | 46.62 | 45.80 | 46.61 | 1,100,122 | +0.48(+1.05%) |
Jan 13, 2015 | 46.26 | 46.42 | 45.81 | 46.13 | 779,334 | +0.05(+0.11%) |
Jan 12, 2015 | 45.47 | 46.14 | 45.46 | 46.08 | 906,029 | +0.65(+1.43%) |
Jan 09, 2015 | 45.51 | 45.84 | 45.15 | 45.43 | 915,706 | -0.17(-0.38%) |
Jan 08, 2015 | 45.01 | 45.68 | 44.98 | 45.60 | 1,367,099 | +0.68(+1.51%) |
Jan 07, 2015 | 44.56 | 45.15 | 44.03 | 44.93 | 1,693,077 | +0.64(+1.45%) |
Jan 06, 2015 | 43.55 | 44.31 | 43.49 | 44.29 | 2,312,497 | +0.94(+2.17%) |
Jan 05, 2015 | 42.39 | 43.55 | 42.37 | 43.34 | 1,676,156 | +0.94(+2.21%) |
Jan 02, 2015 | 42.25 | 42.54 | 42.10 | 42.41 | 1,165,017 | +0.22(+0.51%) |
Dec 31, 2014 | 43.18 | 42.19 | 42.19 | 42.19 | 936,053 | -0.86(-1.99%) |
Dec 30, 2014 | 43.11 | 43.44 | 42.95 | 43.05 | 767,023 | -0.05(-0.12%) |
Dec 29, 2014 | 42.69 | 43.39 | 42.61 | 43.10 | 936,490 | +0.40(+0.93%) |
Dec 26, 2014 | 42.83 | 43.04 | 42.65 | 42.70 | 573,705 | +0.07(+0.17%) |
Dec 24, 2014 | 42.83 | 42.63 | 42.63 | 42.63 | 620,283 | -0.14(-0.32%) |
Dec 23, 2014 | 43.13 | 43.36 | 42.68 | 42.77 | 814,911 | -0.24(-0.57%) |
Dec 22, 2014 | 42.38 | 43.04 | 42.36 | 43.01 | 1,507,666 | +0.66(+1.56%) |
Dec 19, 2014 | 42.38 | 42.58 | 42.17 | 42.35 | 2,131,842 | -0.06(-0.15%) |
Dec 18, 2014 | 42.48 | 42.63 | 42.01 | 42.42 | 1,572,414 | +0.23(+0.55%) |
Dec 17, 2014 | 41.46 | 42.21 | 41.24 | 42.18 | 1,201,313 | +0.96(+2.32%) |
Dec 16, 2014 | 41.34 | 41.45 | 40.90 | 41.23 | 1,907,796 | -0.11(-0.26%) |
Dec 15, 2014 | 42.13 | 42.13 | 41.23 | 41.34 | 875,590 | -0.60(-1.42%) |
Dec 12, 2014 | 42.29 | 42.62 | 41.87 | 41.93 | 908,612 | -0.49(-1.15%) |
Dec 11, 2014 | 42.65 | 42.80 | 42.31 | 42.42 | 742,207 | +0.04(+0.08%) |
Dec 10, 2014 | 42.75 | 42.81 | 42.25 | 42.39 | 812,997 | -0.40(-0.93%) |
Dec 09, 2014 | 42.29 | 42.90 | 42.17 | 42.79 | 563,745 | +0.21(+0.49%) |
Dec 08, 2014 | 42.43 | 42.91 | 42.36 | 42.58 | 794,372 | +0.15(+0.35%) |
Dec 05, 2014 | 42.73 | 42.80 | 42.14 | 42.43 | 827,991 | -0.49(-1.13%) |
Dec 04, 2014 | 42.75 | 42.94 | 42.22 | 42.91 | 1,219,010 | +0.00(+0.00%) |
Dec 03, 2014 | 42.56 | 43.04 | 42.33 | 42.91 | 1,137,691 | +0.40(+0.94%) |
Dec 02, 2014 | 42.23 | 42.59 | 41.84 | 42.51 | 603,526 | +0.34(+0.80%) |