Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.35 | 53.41 | 52.64 | 52.68 | 688,661 | -0.53(-1.00%) |
Feb 26, 2015 | 53.01 | 53.38 | 53.01 | 53.21 | 526,959 | +0.03(+0.06%) |
Feb 25, 2015 | 53.34 | 53.52 | 53.24 | 53.18 | 821,009 | -0.29(-0.54%) |
Feb 24, 2015 | 51.90 | 53.59 | 51.82 | 53.47 | 906,338 | +1.56(+3.01%) |
Feb 23, 2015 | 52.02 | 52.11 | 51.36 | 51.91 | 652,347 | -0.26(-0.50%) |
Feb 20, 2015 | 52.12 | 52.29 | 51.30 | 52.17 | 452,466 | -0.12(-0.23%) |
Feb 19, 2015 | 51.60 | 52.46 | 51.39 | 52.29 | 491,245 | +0.21(+0.40%) |
Feb 18, 2015 | 51.80 | 52.91 | 51.62 | 52.08 | 801,147 | +0.19(+0.37%) |
Feb 17, 2015 | 51.80 | 52.16 | 50.48 | 51.89 | 1,185,729 | -0.13(-0.25%) |
Feb 13, 2015 | 49.28 | 52.02 | 52.02 | 52.02 | 1,634,900 | +3.84(+7.97%) |
Feb 12, 2015 | 48.08 | 48.45 | 47.60 | 48.18 | 878,547 | +0.56(+1.18%) |
Feb 11, 2015 | 46.76 | 47.79 | 46.38 | 47.62 | 1,548,335 | +0.71(+1.51%) |
Feb 10, 2015 | 47.88 | 47.88 | 45.91 | 46.91 | 3,406,468 | -0.66(-1.39%) |
Feb 09, 2015 | 47.94 | 48.74 | 47.49 | 47.57 | 1,200,671 | -0.66(-1.37%) |
Feb 06, 2015 | 48.28 | 49.17 | 47.96 | 48.23 | 853,649 | -0.50(-1.03%) |
Feb 05, 2015 | 49.03 | 49.13 | 47.40 | 48.73 | 1,338,072 | +0.06(+0.12%) |
Feb 04, 2015 | 48.70 | 49.13 | 48.20 | 48.67 | 1,873,118 | -0.47(-0.96%) |
Feb 03, 2015 | 47.64 | 49.24 | 47.64 | 49.14 | 1,199,261 | +1.71(+3.61%) |
Feb 02, 2015 | 45.65 | 47.44 | 45.51 | 47.43 | 1,312,780 | +2.12(+4.68%) |
Jan 30, 2015 | 44.68 | 45.51 | 44.34 | 45.31 | 1,746,766 | +0.59(+1.32%) |
Jan 29, 2015 | 44.07 | 44.74 | 42.86 | 44.72 | 1,678,419 | +0.69(+1.57%) |
Jan 28, 2015 | 45.18 | 45.38 | 43.80 | 44.03 | 1,519,473 | -0.90(-2.00%) |
Jan 27, 2015 | 44.60 | 45.23 | 44.25 | 44.93 | 648,007 | -0.43(-0.95%) |
Jan 26, 2015 | 45.32 | 45.57 | 44.83 | 45.36 | 738,141 | +0.08(+0.18%) |
Jan 23, 2015 | 45.61 | 45.80 | 45.00 | 45.28 | 773,437 | -0.50(-1.09%) |
Jan 22, 2015 | 45.72 | 46.30 | 45.21 | 45.78 | 1,070,486 | +0.28(+0.62%) |
Jan 21, 2015 | 44.92 | 45.77 | 44.50 | 45.50 | 940,877 | +0.51(+1.13%) |
Jan 20, 2015 | 44.72 | 45.17 | 44.54 | 44.99 | 779,718 | +0.27(+0.60%) |
Jan 16, 2015 | 44.54 | 44.94 | 43.89 | 44.72 | 1,367,846 | -0.12(-0.27%) |
Jan 15, 2015 | 46.58 | 46.94 | 43.16 | 44.84 | 1,538,951 | -1.40(-3.03%) |
Jan 14, 2015 | 46.25 | 46.82 | 45.68 | 46.24 | 1,081,400 | -0.75(-1.60%) |
Jan 13, 2015 | 47.34 | 47.65 | 46.26 | 46.99 | 921,339 | +0.01(+0.02%) |
Jan 12, 2015 | 47.86 | 47.88 | 46.54 | 46.98 | 718,466 | -1.03(-2.15%) |
Jan 09, 2015 | 47.83 | 48.29 | 47.40 | 48.01 | 1,533,494 | +0.17(+0.36%) |
Jan 08, 2015 | 48.42 | 48.42 | 47.60 | 47.84 | 1,306,449 | +0.12(+0.25%) |
Jan 07, 2015 | 48.12 | 48.45 | 47.50 | 47.72 | 891,822 | -0.01(-0.02%) |
Jan 06, 2015 | 49.28 | 49.49 | 47.55 | 47.73 | 1,932,258 | -1.53(-3.11%) |
Jan 05, 2015 | 50.81 | 51.25 | 49.03 | 49.26 | 1,717,645 | -2.88(-5.52%) |
Jan 02, 2015 | 51.84 | 52.25 | 50.96 | 52.14 | 848,628 | +0.57(+1.11%) |
Dec 31, 2014 | 51.59 | 51.57 | 51.57 | 51.57 | 394,400 | -0.05(-0.10%) |
Dec 30, 2014 | 52.46 | 52.68 | 51.58 | 51.62 | 424,952 | -1.07(-2.03%) |
Dec 29, 2014 | 52.68 | 53.13 | 52.58 | 52.69 | 449,052 | +0.07(+0.13%) |
Dec 26, 2014 | 52.74 | 53.02 | 52.39 | 52.62 | 288,293 | +0.22(+0.42%) |
Dec 24, 2014 | 52.57 | 52.40 | 52.40 | 52.40 | 259,100 | -0.35(-0.66%) |
Dec 23, 2014 | 52.52 | 53.15 | 52.45 | 52.75 | 753,042 | +0.40(+0.76%) |
Dec 22, 2014 | 51.68 | 52.42 | 51.21 | 52.35 | 1,236,716 | +0.76(+1.47%) |
Dec 19, 2014 | 49.78 | 51.86 | 49.51 | 51.59 | 2,202,943 | +2.08(+4.20%) |
Dec 18, 2014 | 48.12 | 49.78 | 47.75 | 49.51 | 1,835,135 | +2.31(+4.89%) |
Dec 17, 2014 | 47.30 | 47.32 | 45.48 | 47.20 | 3,703,276 | -0.61(-1.28%) |
Dec 16, 2014 | 48.40 | 49.03 | 47.76 | 47.81 | 2,014,018 | -0.74(-1.52%) |
Dec 15, 2014 | 47.80 | 48.67 | 47.70 | 48.55 | 1,301,328 | +1.19(+2.51%) |
Dec 12, 2014 | 47.46 | 47.71 | 47.06 | 47.36 | 1,277,378 | -0.63(-1.31%) |
Dec 11, 2014 | 47.92 | 48.30 | 47.85 | 47.99 | 790,315 | +0.00(+0.00%) |
Dec 10, 2014 | 48.29 | 48.41 | 47.64 | 47.99 | 1,474,468 | -0.65(-1.34%) |
Dec 09, 2014 | 47.25 | 48.68 | 47.08 | 48.64 | 1,079,720 | +0.43(+0.89%) |
Dec 08, 2014 | 49.50 | 49.78 | 48.08 | 48.21 | 1,431,947 | -1.64(-3.29%) |
Dec 05, 2014 | 49.91 | 50.23 | 49.72 | 49.85 | 530,481 | +0.04(+0.08%) |
Dec 04, 2014 | 50.72 | 50.72 | 49.73 | 49.81 | 693,087 | -0.99(-1.95%) |
Dec 03, 2014 | 50.40 | 51.24 | 49.90 | 50.80 | 799,445 | +0.36(+0.71%) |
Dec 02, 2014 | 51.04 | 51.30 | 50.24 | 50.44 | 806,829 | -0.73(-1.43%) |