Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.12 | 47.38 | 46.79 | 47.15 | 1,774,064 | -0.07(-0.15%) |
Feb 26, 2015 | 47.30 | 47.40 | 46.99 | 47.22 | 1,811,143 | -0.08(-0.18%) |
Feb 25, 2015 | 46.88 | 47.40 | 46.71 | 47.30 | 1,715,306 | +0.56(+1.20%) |
Feb 24, 2015 | 46.90 | 47.00 | 46.65 | 46.75 | 1,329,783 | -0.12(-0.26%) |
Feb 23, 2015 | 46.70 | 47.05 | 46.56 | 46.87 | 1,378,402 | -0.06(-0.13%) |
Feb 20, 2015 | 46.38 | 46.98 | 45.79 | 46.93 | 1,555,642 | +0.54(+1.17%) |
Feb 19, 2015 | 45.99 | 46.42 | 45.67 | 46.39 | 1,572,988 | +0.22(+0.48%) |
Feb 18, 2015 | 46.16 | 46.26 | 45.70 | 46.16 | 1,921,847 | -0.20(-0.43%) |
Feb 17, 2015 | 46.21 | 46.48 | 46.04 | 46.36 | 2,368,752 | +0.30(+0.65%) |
Feb 13, 2015 | 46.32 | 46.06 | 46.06 | 46.06 | 3,196,086 | -0.93(-1.97%) |
Feb 12, 2015 | 45.37 | 47.04 | 45.07 | 46.99 | 3,577,599 | +2.57(+5.79%) |
Feb 11, 2015 | 44.30 | 44.52 | 44.04 | 44.42 | 2,005,336 | +0.09(+0.21%) |
Feb 10, 2015 | 44.24 | 44.43 | 43.71 | 44.33 | 1,638,834 | +0.69(+1.58%) |
Feb 09, 2015 | 44.46 | 44.61 | 43.53 | 43.64 | 2,811,607 | -1.19(-2.66%) |
Feb 06, 2015 | 44.83 | 45.34 | 44.56 | 44.83 | 3,011,279 | +0.19(+0.43%) |
Feb 05, 2015 | 44.04 | 44.79 | 43.94 | 44.64 | 2,169,379 | +0.67(+1.51%) |
Feb 04, 2015 | 43.64 | 44.28 | 43.32 | 43.97 | 2,581,409 | +0.31(+0.72%) |
Feb 03, 2015 | 42.94 | 43.84 | 42.88 | 43.66 | 2,420,200 | +1.15(+2.70%) |
Feb 02, 2015 | 41.46 | 42.57 | 41.26 | 42.51 | 2,222,886 | +1.16(+2.81%) |
Jan 30, 2015 | 41.40 | 41.82 | 41.11 | 41.35 | 3,221,018 | -0.53(-1.26%) |
Jan 29, 2015 | 41.01 | 42.03 | 40.81 | 41.88 | 2,031,916 | +1.06(+2.59%) |
Jan 28, 2015 | 42.08 | 42.25 | 40.70 | 40.82 | 2,132,315 | -1.19(-2.84%) |
Jan 27, 2015 | 41.46 | 42.26 | 41.28 | 42.01 | 2,002,878 | +0.04(+0.09%) |
Jan 26, 2015 | 41.78 | 42.08 | 41.70 | 41.98 | 1,473,628 | +0.04(+0.09%) |
Jan 23, 2015 | 42.04 | 42.34 | 41.64 | 41.94 | 2,889,090 | -0.26(-0.62%) |
Jan 22, 2015 | 41.36 | 42.33 | 40.99 | 42.20 | 3,201,001 | +1.22(+2.99%) |
Jan 21, 2015 | 40.28 | 41.34 | 40.05 | 40.97 | 4,278,526 | +0.58(+1.44%) |
Jan 20, 2015 | 39.15 | 40.41 | 38.82 | 40.39 | 5,913,519 | +1.50(+3.86%) |
Jan 16, 2015 | 38.39 | 38.93 | 38.18 | 38.89 | 2,283,239 | +0.26(+0.67%) |
Jan 15, 2015 | 39.60 | 39.90 | 38.60 | 38.63 | 3,241,045 | -0.97(-2.46%) |
Jan 14, 2015 | 38.72 | 39.74 | 37.05 | 39.60 | 8,218,052 | +0.22(+0.56%) |
Jan 13, 2015 | 40.14 | 40.64 | 38.77 | 39.38 | 3,021,944 | -0.52(-1.30%) |
Jan 12, 2015 | 40.82 | 40.88 | 39.70 | 39.90 | 2,307,410 | -1.07(-2.62%) |
Jan 09, 2015 | 42.14 | 42.34 | 40.86 | 40.97 | 2,183,233 | -1.09(-2.60%) |
Jan 08, 2015 | 41.78 | 42.20 | 41.49 | 42.07 | 2,480,005 | +0.70(+1.70%) |
Jan 07, 2015 | 40.62 | 41.37 | 40.57 | 41.36 | 1,698,544 | +0.95(+2.35%) |
Jan 06, 2015 | 40.85 | 40.97 | 39.77 | 40.41 | 2,768,558 | -0.28(-0.70%) |
Jan 05, 2015 | 41.72 | 41.76 | 40.28 | 40.70 | 3,434,358 | -1.21(-2.89%) |
Jan 02, 2015 | 42.29 | 42.41 | 41.46 | 41.91 | 2,105,606 | -0.16(-0.38%) |
Dec 31, 2014 | 42.47 | 42.07 | 42.07 | 42.07 | 1,325,693 | -0.32(-0.76%) |
Dec 30, 2014 | 43.04 | 43.25 | 42.36 | 42.39 | 1,659,906 | -0.68(-1.58%) |
Dec 29, 2014 | 42.53 | 43.41 | 42.42 | 43.07 | 1,140,585 | +0.44(+1.04%) |
Dec 26, 2014 | 42.77 | 43.07 | 42.60 | 42.63 | 1,056,380 | +0.01(+0.02%) |
Dec 24, 2014 | 43.22 | 42.62 | 42.62 | 42.62 | 671,925 | -0.55(-1.28%) |
Dec 23, 2014 | 42.43 | 43.30 | 42.37 | 43.17 | 2,846,256 | +1.17(+2.79%) |
Dec 22, 2014 | 42.11 | 42.34 | 41.86 | 42.00 | 1,679,909 | +0.03(+0.07%) |
Dec 19, 2014 | 41.29 | 42.40 | 41.10 | 41.97 | 4,298,857 | +0.93(+2.26%) |
Dec 18, 2014 | 40.84 | 41.04 | 40.33 | 41.04 | 2,283,921 | +0.89(+2.21%) |
Dec 17, 2014 | 39.51 | 40.34 | 39.26 | 40.15 | 3,352,063 | +0.85(+2.16%) |
Dec 16, 2014 | 40.25 | 40.63 | 39.27 | 39.30 | 4,541,249 | -1.09(-2.69%) |
Dec 15, 2014 | 40.54 | 40.88 | 40.18 | 40.39 | 2,951,815 | +0.00(+0.00%) |
Dec 12, 2014 | 40.41 | 40.96 | 40.38 | 40.39 | 2,695,675 | -0.50(-1.22%) |
Dec 11, 2014 | 41.08 | 41.69 | 40.80 | 40.89 | 2,036,079 | -0.01(-0.02%) |
Dec 10, 2014 | 42.74 | 42.87 | 40.84 | 40.90 | 2,921,931 | -1.95(-4.56%) |
Dec 09, 2014 | 42.42 | 42.89 | 42.14 | 42.85 | 2,153,500 | -0.07(-0.16%) |
Dec 08, 2014 | 44.04 | 44.10 | 42.86 | 42.92 | 1,798,974 | -1.08(-2.45%) |
Dec 05, 2014 | 44.47 | 44.59 | 43.88 | 44.00 | 1,517,749 | -0.43(-0.96%) |
Dec 04, 2014 | 44.96 | 44.96 | 44.26 | 44.43 | 1,582,760 | -0.55(-1.23%) |
Dec 03, 2014 | 44.03 | 45.03 | 43.94 | 44.98 | 1,968,456 | +1.15(+2.62%) |
Dec 02, 2014 | 43.56 | 43.92 | 43.38 | 43.83 | 1,750,002 | +0.33(+0.76%) |