Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.62 | 47.00 | 45.52 | 45.57 | 9,876,709 | -1.38(-2.94%) |
Feb 26, 2015 | 47.93 | 47.93 | 46.64 | 46.95 | 7,959,196 | -0.36(-0.76%) |
Feb 25, 2015 | 48.81 | 48.99 | 47.05 | 47.31 | 10,063,684 | -1.70(-3.47%) |
Feb 24, 2015 | 47.84 | 49.05 | 46.96 | 49.01 | 14,609,645 | +0.20(+0.41%) |
Feb 23, 2015 | 49.23 | 49.66 | 48.47 | 48.81 | 9,989,536 | +0.28(+0.57%) |
Feb 20, 2015 | 47.39 | 48.63 | 46.74 | 48.54 | 11,076,535 | +1.18(+2.49%) |
Feb 19, 2015 | 48.31 | 48.33 | 47.18 | 47.36 | 12,048,761 | +0.45(+0.95%) |
Feb 18, 2015 | 46.24 | 47.05 | 45.84 | 46.91 | 9,192,705 | +1.24(+2.71%) |
Feb 17, 2015 | 46.40 | 47.04 | 45.53 | 45.68 | 7,630,412 | -0.36(-0.79%) |
Feb 13, 2015 | 45.22 | 46.04 | 46.04 | 46.04 | 10,401,533 | +0.49(+1.07%) |
Feb 12, 2015 | 44.48 | 46.14 | 44.14 | 45.55 | 10,028,898 | +0.28(+0.61%) |
Feb 11, 2015 | 46.42 | 46.57 | 45.05 | 45.28 | 10,553,488 | -0.44(-0.96%) |
Feb 10, 2015 | 45.09 | 46.02 | 44.62 | 45.71 | 9,539,793 | +1.45(+3.27%) |
Feb 09, 2015 | 44.15 | 44.94 | 43.72 | 44.27 | 13,622,263 | -1.54(-3.35%) |
Feb 06, 2015 | 46.46 | 47.06 | 45.56 | 45.80 | 9,092,254 | -0.63(-1.36%) |
Feb 05, 2015 | 47.05 | 47.05 | 45.29 | 46.44 | 9,683,637 | -0.62(-1.31%) |
Feb 04, 2015 | 46.26 | 47.37 | 45.88 | 47.05 | 12,439,189 | +1.86(+4.13%) |
Feb 03, 2015 | 45.00 | 45.82 | 44.29 | 45.19 | 17,522,490 | -1.16(-2.50%) |
Feb 02, 2015 | 46.22 | 46.55 | 43.96 | 46.35 | 23,558,014 | -0.34(-0.73%) |
Jan 30, 2015 | 49.49 | 49.59 | 46.27 | 46.69 | 19,417,384 | -3.01(-6.05%) |
Jan 29, 2015 | 48.56 | 49.87 | 48.11 | 49.70 | 17,464,646 | +1.54(+3.20%) |
Jan 28, 2015 | 50.22 | 51.09 | 47.85 | 48.16 | 17,933,268 | -1.97(-3.94%) |
Jan 27, 2015 | 51.36 | 51.87 | 49.98 | 50.13 | 20,803,612 | -2.62(-4.97%) |
Jan 26, 2015 | 53.17 | 53.47 | 52.07 | 52.75 | 14,020,444 | -0.23(-0.43%) |
Jan 23, 2015 | 52.71 | 53.26 | 52.13 | 52.98 | 9,973,857 | +0.10(+0.18%) |
Jan 22, 2015 | 51.87 | 53.11 | 51.29 | 52.89 | 17,022,016 | +1.83(+3.58%) |
Jan 21, 2015 | 50.09 | 51.37 | 49.42 | 51.06 | 13,521,199 | +0.88(+1.74%) |
Jan 20, 2015 | 48.52 | 50.26 | 47.51 | 50.18 | 15,923,022 | +2.80(+5.90%) |
Jan 16, 2015 | 46.98 | 47.54 | 45.92 | 47.39 | 13,641,401 | +0.38(+0.81%) |
Jan 15, 2015 | 46.75 | 47.95 | 46.22 | 47.01 | 10,928,369 | +0.00(+0.00%) |
Jan 14, 2015 | 47.01 | 47.79 | 45.76 | 47.01 | 16,483,952 | -0.94(-1.96%) |
Jan 13, 2015 | 47.68 | 48.93 | 47.05 | 47.95 | 12,881,574 | +0.78(+1.65%) |
Jan 12, 2015 | 48.58 | 48.95 | 47.33 | 47.17 | 19,188,162 | -2.32(-4.69%) |
Jan 09, 2015 | 51.06 | 51.29 | 49.30 | 49.49 | 12,983,010 | -1.56(-3.06%) |
Jan 08, 2015 | 50.88 | 51.64 | 50.66 | 51.05 | 10,165,605 | +0.62(+1.23%) |
Jan 07, 2015 | 50.78 | 51.04 | 49.59 | 50.43 | 10,583,663 | -0.03(-0.06%) |
Jan 06, 2015 | 51.63 | 51.78 | 49.59 | 50.46 | 14,474,867 | -0.79(-1.55%) |
Jan 05, 2015 | 51.73 | 51.89 | 50.75 | 51.26 | 12,154,089 | -0.03(-0.06%) |
Jan 02, 2015 | 51.64 | 51.94 | 50.49 | 51.29 | 11,306,550 | +0.27(+0.52%) |
Dec 31, 2014 | 51.28 | 51.02 | 51.02 | 51.02 | 11,628,502 | +0.20(+0.39%) |
Dec 30, 2014 | 50.42 | 51.09 | 50.26 | 50.82 | 8,475,168 | +0.54(+1.08%) |
Dec 29, 2014 | 49.14 | 50.65 | 48.81 | 50.28 | 9,239,522 | +0.85(+1.72%) |
Dec 26, 2014 | 48.96 | 49.71 | 48.58 | 49.43 | 7,191,490 | +0.50(+1.02%) |
Dec 24, 2014 | 48.20 | 48.93 | 48.93 | 48.93 | 6,259,819 | +1.16(+2.43%) |
Dec 23, 2014 | 48.47 | 48.65 | 47.42 | 47.77 | 7,533,768 | -0.60(-1.24%) |
Dec 22, 2014 | 48.62 | 49.36 | 48.25 | 48.37 | 9,321,889 | +0.12(+0.26%) |
Dec 19, 2014 | 47.25 | 48.46 | 46.71 | 48.24 | 28,157,010 | +0.54(+1.14%) |
Dec 18, 2014 | 46.20 | 48.45 | 45.19 | 47.70 | 17,784,938 | +1.27(+2.75%) |
Dec 17, 2014 | 45.91 | 47.08 | 43.81 | 46.43 | 26,042,750 | +0.80(+1.75%) |
Dec 16, 2014 | 48.53 | 48.66 | 45.36 | 45.63 | 23,169,908 | -2.74(-5.66%) |
Dec 15, 2014 | 47.77 | 48.82 | 46.92 | 48.37 | 16,148,628 | +0.83(+1.74%) |
Dec 12, 2014 | 49.16 | 49.19 | 47.47 | 47.54 | 16,149,389 | -0.53(-1.11%) |
Dec 11, 2014 | 47.38 | 49.00 | 47.24 | 48.07 | 15,835,836 | +1.51(+3.25%) |
Dec 10, 2014 | 47.38 | 47.95 | 45.90 | 46.56 | 19,429,474 | +0.60(+1.30%) |
Dec 09, 2014 | 46.71 | 46.81 | 45.09 | 45.96 | 21,620,958 | -2.39(-4.94%) |
Dec 08, 2014 | 47.99 | 48.82 | 47.71 | 48.35 | 16,989,416 | -0.18(-0.37%) |
Dec 05, 2014 | 47.65 | 49.11 | 47.58 | 48.53 | 16,384,992 | +1.29(+2.74%) |
Dec 04, 2014 | 47.19 | 47.83 | 46.92 | 47.24 | 16,004,325 | +1.34(+2.92%) |
Dec 03, 2014 | 45.42 | 46.11 | 44.64 | 45.89 | 9,371,436 | +0.36(+0.79%) |
Dec 02, 2014 | 45.78 | 46.33 | 44.86 | 45.53 | 12,459,067 | -0.02(-0.04%) |