Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.95 | 49.61 | 47.83 | 49.04 | 9,257,045 | +1.40(+2.94%) |
Feb 26, 2015 | 47.00 | 48.64 | 46.11 | 47.63 | 8,323,702 | +0.52(+1.11%) |
Feb 25, 2015 | 46.51 | 47.46 | 46.26 | 47.11 | 6,580,675 | +0.62(+1.33%) |
Feb 24, 2015 | 46.51 | 46.80 | 45.93 | 46.49 | 4,886,657 | -0.02(-0.04%) |
Feb 23, 2015 | 46.28 | 46.62 | 45.95 | 46.51 | 6,055,719 | +0.33(+0.72%) |
Feb 20, 2015 | 45.35 | 46.23 | 45.07 | 46.18 | 3,510,509 | +0.75(+1.65%) |
Feb 19, 2015 | 45.67 | 45.87 | 45.33 | 45.43 | 3,275,583 | -0.25(-0.55%) |
Feb 18, 2015 | 45.61 | 45.76 | 45.32 | 45.68 | 3,952,752 | -0.07(-0.15%) |
Feb 17, 2015 | 45.15 | 45.83 | 44.80 | 45.75 | 3,881,014 | +0.40(+0.88%) |
Feb 13, 2015 | 45.81 | 45.35 | 45.35 | 45.35 | 4,289,635 | -0.39(-0.84%) |
Feb 12, 2015 | 46.62 | 46.64 | 45.69 | 45.73 | 5,324,554 | -0.43(-0.92%) |
Feb 11, 2015 | 46.34 | 46.68 | 45.96 | 46.16 | 4,482,177 | -0.07(-0.16%) |
Feb 10, 2015 | 46.32 | 46.44 | 45.95 | 46.23 | 4,783,406 | -0.03(-0.06%) |
Feb 09, 2015 | 45.95 | 46.78 | 45.62 | 46.26 | 7,407,375 | +0.21(+0.46%) |
Feb 06, 2015 | 45.01 | 46.16 | 44.75 | 46.05 | 10,138,424 | +1.04(+2.30%) |
Feb 05, 2015 | 44.43 | 45.11 | 44.01 | 45.01 | 7,364,659 | +0.58(+1.30%) |
Feb 04, 2015 | 43.59 | 44.62 | 42.71 | 44.43 | 16,784,122 | +2.65(+6.35%) |
Feb 03, 2015 | 40.80 | 41.85 | 40.59 | 41.78 | 5,093,725 | +0.96(+2.34%) |
Feb 02, 2015 | 39.86 | 40.87 | 39.61 | 40.82 | 4,471,915 | +1.14(+2.88%) |
Jan 30, 2015 | 40.05 | 40.41 | 39.62 | 39.68 | 3,617,837 | -0.68(-1.70%) |
Jan 29, 2015 | 40.55 | 40.80 | 39.84 | 40.36 | 3,238,535 | -0.03(-0.08%) |
Jan 28, 2015 | 40.80 | 41.33 | 40.38 | 40.40 | 2,540,841 | -0.19(-0.46%) |
Jan 27, 2015 | 40.64 | 40.90 | 40.27 | 40.58 | 2,927,190 | -0.23(-0.57%) |
Jan 26, 2015 | 39.83 | 40.96 | 39.62 | 40.82 | 4,763,546 | +0.83(+2.08%) |
Jan 23, 2015 | 39.99 | 40.35 | 39.77 | 39.99 | 3,364,506 | -0.01(-0.02%) |
Jan 22, 2015 | 39.22 | 40.03 | 39.02 | 39.99 | 3,484,477 | +1.02(+2.61%) |
Jan 21, 2015 | 38.74 | 39.16 | 38.73 | 38.98 | 2,358,927 | +0.20(+0.51%) |
Jan 20, 2015 | 39.48 | 39.69 | 38.54 | 38.78 | 3,629,902 | -0.65(-1.65%) |
Jan 16, 2015 | 38.93 | 39.53 | 38.71 | 39.43 | 2,917,246 | +0.52(+1.35%) |
Jan 15, 2015 | 39.95 | 40.11 | 38.87 | 38.90 | 2,988,847 | -0.91(-2.29%) |
Jan 14, 2015 | 39.75 | 40.26 | 39.29 | 39.81 | 2,875,717 | -0.48(-1.19%) |
Jan 13, 2015 | 40.65 | 41.33 | 40.14 | 40.29 | 3,170,543 | +0.01(+0.02%) |
Jan 12, 2015 | 40.07 | 40.50 | 39.63 | 40.28 | 3,043,938 | +0.28(+0.70%) |
Jan 09, 2015 | 40.58 | 40.65 | 39.99 | 40.01 | 3,352,111 | -0.87(-2.13%) |
Jan 08, 2015 | 41.01 | 41.23 | 40.82 | 40.88 | 3,876,883 | +0.14(+0.34%) |
Jan 07, 2015 | 40.46 | 41.17 | 40.12 | 40.74 | 6,407,518 | +1.44(+3.65%) |
Jan 06, 2015 | 39.42 | 39.94 | 38.79 | 39.30 | 5,317,988 | -0.05(-0.13%) |
Jan 05, 2015 | 39.42 | 39.77 | 39.13 | 39.35 | 3,571,519 | -0.24(-0.60%) |
Jan 02, 2015 | 40.63 | 40.69 | 39.24 | 39.59 | 3,993,931 | -0.96(-2.38%) |
Dec 31, 2014 | 40.49 | 40.56 | 40.56 | 40.56 | 3,180,277 | +0.21(+0.53%) |
Dec 30, 2014 | 40.39 | 40.60 | 40.04 | 40.34 | 2,936,550 | +0.05(+0.12%) |
Dec 29, 2014 | 39.87 | 40.61 | 39.87 | 40.30 | 4,780,169 | +0.30(+0.75%) |
Dec 26, 2014 | 40.28 | 40.56 | 39.98 | 40.00 | 2,372,122 | -0.17(-0.43%) |
Dec 24, 2014 | 40.92 | 40.17 | 40.17 | 40.17 | 1,888,962 | -0.72(-1.75%) |
Dec 23, 2014 | 40.47 | 41.21 | 40.45 | 40.89 | 5,007,114 | +0.64(+1.60%) |
Dec 22, 2014 | 39.76 | 40.31 | 39.54 | 40.25 | 3,919,585 | +0.65(+1.64%) |
Dec 19, 2014 | 39.59 | 39.66 | 39.18 | 39.59 | 4,882,106 | +0.09(+0.24%) |
Dec 18, 2014 | 38.74 | 39.59 | 38.47 | 39.50 | 4,915,138 | +1.20(+3.14%) |
Dec 17, 2014 | 38.20 | 38.38 | 37.95 | 38.30 | 7,062,231 | +0.31(+0.80%) |
Dec 16, 2014 | 38.50 | 38.74 | 37.97 | 37.99 | 3,930,873 | -0.56(-1.45%) |
Dec 15, 2014 | 38.16 | 38.70 | 38.03 | 38.55 | 4,106,462 | +0.50(+1.31%) |
Dec 12, 2014 | 37.72 | 38.61 | 37.54 | 38.05 | 4,644,340 | +0.25(+0.65%) |
Dec 11, 2014 | 38.02 | 38.82 | 37.70 | 37.81 | 4,057,756 | +0.11(+0.28%) |
Dec 10, 2014 | 37.84 | 38.19 | 37.60 | 37.70 | 4,029,532 | -0.04(-0.11%) |
Dec 09, 2014 | 37.39 | 37.78 | 37.12 | 37.74 | 3,861,869 | +0.25(+0.67%) |
Dec 08, 2014 | 37.71 | 37.81 | 37.27 | 37.49 | 3,618,137 | -0.17(-0.44%) |
Dec 05, 2014 | 37.53 | 37.79 | 37.17 | 37.65 | 5,458,767 | +0.16(+0.44%) |
Dec 04, 2014 | 38.26 | 38.33 | 37.24 | 37.49 | 4,470,445 | -0.92(-2.40%) |
Dec 03, 2014 | 37.64 | 38.43 | 37.52 | 38.41 | 4,598,637 | +0.65(+1.71%) |
Dec 02, 2014 | 38.23 | 38.49 | 37.57 | 37.77 | 4,388,241 | -0.20(-0.52%) |