Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.19 | 49.90 | 47.96 | 48.08 | 15,004,478 | -1.33(-2.69%) |
Feb 26, 2015 | 48.81 | 50.01 | 48.64 | 49.41 | 22,311,540 | +0.86(+1.77%) |
Feb 25, 2015 | 48.80 | 49.18 | 48.25 | 48.55 | 11,643,362 | -0.14(-0.29%) |
Feb 24, 2015 | 48.33 | 49.30 | 48.06 | 48.69 | 11,060,564 | +0.22(+0.45%) |
Feb 23, 2015 | 49.02 | 49.24 | 48.35 | 48.47 | 12,525,858 | -0.64(-1.30%) |
Feb 20, 2015 | 48.76 | 49.88 | 48.65 | 49.11 | 20,755,576 | +0.41(+0.84%) |
Feb 19, 2015 | 47.84 | 48.94 | 47.42 | 48.70 | 18,143,008 | +0.88(+1.84%) |
Feb 18, 2015 | 48.00 | 48.79 | 47.36 | 47.82 | 15,495,297 | -0.21(-0.44%) |
Feb 17, 2015 | 48.20 | 49.09 | 47.89 | 48.03 | 16,658,564 | -0.47(-0.97%) |
Feb 13, 2015 | 47.93 | 48.50 | 48.50 | 48.50 | 20,809,600 | +0.55(+1.15%) |
Feb 12, 2015 | 47.98 | 48.45 | 46.88 | 47.95 | 23,064,312 | +0.45(+0.95%) |
Feb 11, 2015 | 46.27 | 47.78 | 46.11 | 47.50 | 24,711,748 | +1.24(+2.68%) |
Feb 10, 2015 | 47.35 | 47.39 | 45.57 | 46.26 | 32,275,044 | -1.06(-2.24%) |
Feb 09, 2015 | 46.73 | 47.69 | 46.50 | 47.32 | 36,113,312 | -0.69(-1.44%) |
Feb 06, 2015 | 46.12 | 48.50 | 45.80 | 48.01 | 102,973,024 | +6.75(+16.36%) |
Feb 05, 2015 | 42.04 | 43.79 | 40.91 | 41.26 | 60,809,080 | +0.54(+1.33%) |
Feb 04, 2015 | 40.05 | 40.83 | 39.82 | 40.72 | 23,080,552 | +0.93(+2.34%) |
Feb 03, 2015 | 38.00 | 40.19 | 37.69 | 39.79 | 28,354,764 | +2.33(+6.22%) |
Feb 02, 2015 | 37.70 | 38.07 | 36.92 | 37.46 | 13,885,884 | -0.07(-0.19%) |
Jan 30, 2015 | 36.65 | 38.15 | 36.41 | 37.53 | 15,390,172 | +0.85(+2.32%) |
Jan 29, 2015 | 37.39 | 37.57 | 36.07 | 36.68 | 20,034,084 | -0.47(-1.27%) |
Jan 28, 2015 | 38.43 | 38.78 | 37.03 | 37.15 | 22,326,816 | -1.77(-4.55%) |
Jan 27, 2015 | 39.56 | 39.61 | 38.41 | 38.92 | 15,725,439 | -1.18(-2.94%) |
Jan 26, 2015 | 39.33 | 40.13 | 39.04 | 40.10 | 13,820,652 | +0.68(+1.73%) |
Jan 23, 2015 | 39.48 | 39.97 | 38.78 | 39.42 | 16,439,238 | +0.35(+0.90%) |
Jan 22, 2015 | 37.98 | 39.25 | 37.55 | 39.07 | 20,432,178 | +1.24(+3.28%) |
Jan 21, 2015 | 37.65 | 38.27 | 37.33 | 37.83 | 12,167,505 | +0.26(+0.69%) |
Jan 20, 2015 | 37.59 | 38.14 | 36.54 | 37.57 | 17,574,998 | +0.26(+0.70%) |
Jan 16, 2015 | 37.18 | 37.31 | 37.31 | 37.31 | 14,966,100 | +0.38(+1.03%) |
Jan 15, 2015 | 39.70 | 39.70 | 36.86 | 36.93 | 22,995,808 | -2.92(-7.33%) |
Jan 14, 2015 | 38.89 | 40.18 | 38.80 | 39.85 | 16,030,446 | +0.20(+0.50%) |
Jan 13, 2015 | 39.74 | 40.35 | 39.23 | 39.65 | 18,380,114 | +0.28(+0.71%) |
Jan 12, 2015 | 40.28 | 40.95 | 39.30 | 39.37 | 27,589,488 | -0.80(-1.99%) |
Jan 09, 2015 | 39.22 | 40.34 | 38.26 | 40.17 | 24,738,362 | +1.08(+2.76%) |
Jan 08, 2015 | 37.42 | 39.19 | 37.09 | 39.09 | 19,147,856 | +1.81(+4.86%) |
Jan 07, 2015 | 39.10 | 39.10 | 37.06 | 37.28 | 22,653,524 | -1.48(-3.82%) |
Jan 06, 2015 | 36.27 | 39.45 | 36.04 | 38.76 | 32,991,208 | +2.38(+6.54%) |
Jan 05, 2015 | 36.26 | 37.11 | 35.64 | 36.38 | 15,027,425 | -0.18(-0.49%) |
Jan 02, 2015 | 36.23 | 36.74 | 35.54 | 36.56 | 12,062,461 | +0.69(+1.92%) |
Dec 31, 2014 | 35.89 | 35.87 | 35.87 | 35.87 | 17,650,100 | +0.01(+0.03%) |
Dec 30, 2014 | 36.02 | 36.24 | 35.46 | 35.86 | 19,475,112 | -0.56(-1.54%) |
Dec 29, 2014 | 37.39 | 37.51 | 36.38 | 36.42 | 13,550,426 | -1.18(-3.14%) |
Dec 26, 2014 | 37.76 | 38.10 | 37.54 | 37.60 | 7,323,988 | -0.01(-0.03%) |
Dec 24, 2014 | 37.67 | 37.61 | 37.61 | 37.61 | 6,254,200 | +0.04(+0.11%) |
Dec 23, 2014 | 38.58 | 39.25 | 37.46 | 37.57 | 16,851,332 | -0.86(-2.24%) |
Dec 22, 2014 | 37.50 | 38.82 | 37.31 | 38.43 | 20,053,120 | +1.35(+3.64%) |
Dec 19, 2014 | 36.70 | 37.45 | 36.50 | 37.08 | 16,068,717 | +0.35(+0.95%) |
Dec 18, 2014 | 36.13 | 37.27 | 35.95 | 36.73 | 19,079,476 | +1.16(+3.26%) |
Dec 17, 2014 | 35.56 | 35.90 | 34.95 | 35.57 | 18,531,970 | +0.44(+1.25%) |
Dec 16, 2014 | 36.50 | 36.71 | 35.09 | 35.13 | 19,212,920 | -1.72(-4.67%) |
Dec 15, 2014 | 38.13 | 38.38 | 36.73 | 36.85 | 16,806,472 | -0.25(-0.67%) |
Dec 12, 2014 | 36.31 | 37.71 | 36.10 | 37.10 | 15,222,465 | +0.40(+1.09%) |
Dec 11, 2014 | 36.45 | 37.23 | 36.25 | 36.70 | 15,699,687 | +0.35(+0.96%) |
Dec 10, 2014 | 36.91 | 37.78 | 36.25 | 36.35 | 16,485,057 | -0.70(-1.89%) |
Dec 09, 2014 | 34.97 | 37.09 | 34.62 | 37.05 | 20,500,684 | +0.76(+2.09%) |
Dec 08, 2014 | 38.08 | 38.12 | 35.75 | 36.29 | 30,091,584 | -2.20(-5.72%) |
Dec 05, 2014 | 38.97 | 38.97 | 38.35 | 38.49 | 12,587,725 | -0.30(-0.77%) |
Dec 04, 2014 | 38.80 | 39.66 | 38.62 | 38.79 | 13,020,866 | -0.27(-0.69%) |
Dec 03, 2014 | 39.00 | 39.42 | 38.38 | 39.06 | 13,207,963 | +0.15(+0.39%) |
Dec 02, 2014 | 39.40 | 39.40 | 38.33 | 38.91 | 16,414,379 | -0.13(-0.33%) |