Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.95 | 49.25 | 46.95 | 47.16 | 3,249,567 | -1.22(-2.52%) |
Feb 26, 2015 | 50.67 | 51.02 | 48.05 | 48.38 | 3,868,954 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,588,429 | +2.54(+5.21%) |
Feb 24, 2015 | 48.90 | 49.26 | 48.17 | 48.78 | 2,317,006 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.90 | 48.23 | 48.88 | 1,609,567 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,530 | -0.17(-0.35%) |
Feb 19, 2015 | 47.87 | 50.50 | 47.69 | 49.52 | 2,450,981 | +0.12(+0.25%) |
Feb 18, 2015 | 49.09 | 50.76 | 49.05 | 49.40 | 2,612,021 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.07 | 48.13 | 49.92 | 2,647,296 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,574,063 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,893 | -0.49(-1.01%) |
Feb 11, 2015 | 49.50 | 50.20 | 48.58 | 48.83 | 3,390,695 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.10 | 46.80 | 49.93 | 3,400,446 | +1.53(+3.17%) |
Feb 09, 2015 | 49.46 | 50.23 | 48.14 | 48.40 | 2,626,864 | -0.78(-1.59%) |
Feb 06, 2015 | 49.85 | 50.60 | 48.63 | 49.18 | 3,006,148 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,517,012 | +1.68(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,684 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,243,080 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.51 | 5,422,558 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,576 | +0.74(+1.71%) |
Jan 29, 2015 | 45.12 | 45.55 | 42.76 | 43.30 | 4,659,417 | -1.42(-3.17%) |
Jan 28, 2015 | 46.51 | 46.54 | 44.50 | 44.72 | 2,663,077 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.87 | 45.99 | 46.90 | 1,857,038 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.28 | 45.98 | 47.14 | 2,235,378 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.30 | 1,996,719 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.71 | 46.67 | 2,472,882 | -0.69(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,535 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,439 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.69 | 47.20 | 4,916,591 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.72 | 44.62 | 44.69 | 5,130,452 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.94 | 45.65 | 5,724,530 | +0.89(+1.98%) |
Jan 13, 2015 | 45.53 | 45.93 | 44.17 | 44.76 | 4,485,441 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.33 | 4,819,864 | -2.54(-5.31%) |
Jan 09, 2015 | 47.52 | 48.59 | 46.86 | 47.87 | 3,350,371 | +0.23(+0.48%) |
Jan 08, 2015 | 46.89 | 48.10 | 46.07 | 47.65 | 3,255,614 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.28 | 46.76 | 3,280,941 | -1.40(-2.91%) |
Jan 06, 2015 | 49.28 | 50.36 | 47.22 | 48.16 | 4,244,949 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.28 | 49.45 | 49.46 | 3,833,806 | -3.27(-6.21%) |
Jan 02, 2015 | 50.45 | 53.06 | 50.30 | 52.74 | 2,776,928 | +1.86(+3.65%) |
Dec 31, 2014 | 50.60 | 50.88 | 50.88 | 50.88 | 3,245,311 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.07 | 3,540,703 | -2.24(-4.20%) |
Dec 29, 2014 | 52.66 | 53.45 | 52.17 | 53.31 | 3,919,715 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.83 | 51.42 | 51.95 | 2,454,842 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.05 | 53.05 | 53.05 | 1,368,442 | -1.21(-2.23%) |
Dec 23, 2014 | 53.07 | 55.03 | 53.07 | 54.26 | 2,704,932 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.92 | 52.84 | 54.33 | 3,863,647 | -2.67(-4.68%) |
Dec 19, 2014 | 58.02 | 58.07 | 54.84 | 56.99 | 5,319,231 | -0.21(-0.37%) |
Dec 18, 2014 | 60.74 | 61.19 | 55.16 | 57.20 | 5,633,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,707,283 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.42 | 6,072,950 | +2.68(+5.09%) |
Dec 15, 2014 | 54.03 | 55.55 | 52.61 | 52.74 | 5,276,130 | +1.16(+2.25%) |
Dec 12, 2014 | 49.87 | 52.32 | 49.49 | 51.58 | 3,828,479 | +1.14(+2.27%) |
Dec 11, 2014 | 49.50 | 52.15 | 49.34 | 50.43 | 3,819,515 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.38 | 49.66 | 49.73 | 4,902,456 | -3.10(-5.87%) |
Dec 09, 2014 | 52.18 | 53.46 | 52.14 | 52.83 | 4,142,832 | +0.23(+0.43%) |
Dec 08, 2014 | 55.13 | 55.58 | 52.60 | 52.60 | 5,349,462 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.91 | 55.25 | 56.06 | 4,840,130 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,028,244 | -3.74(-6.09%) |
Dec 03, 2014 | 61.39 | 62.36 | 60.78 | 61.34 | 1,764,753 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.84 | 60.95 | 2,206,547 | -1.21(-1.94%) |