Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.43 | 49.60 | 49.35 | 49.41 | 30,254,380 | +0.02(+0.05%) |
Feb 26, 2015 | 49.41 | 49.51 | 49.28 | 49.38 | 16,854,010 | -0.14(-0.28%) |
Feb 25, 2015 | 49.41 | 49.58 | 49.35 | 49.52 | 13,472,648 | +0.04(+0.08%) |
Feb 24, 2015 | 49.16 | 49.55 | 49.07 | 49.48 | 21,574,368 | +0.30(+0.62%) |
Feb 23, 2015 | 49.09 | 49.26 | 49.05 | 49.18 | 17,684,398 | -0.17(-0.35%) |
Feb 20, 2015 | 48.75 | 49.54 | 48.67 | 49.35 | 45,667,900 | +0.46(+0.93%) |
Feb 19, 2015 | 48.84 | 49.08 | 48.81 | 48.90 | 22,519,934 | +0.06(+0.12%) |
Feb 18, 2015 | 48.69 | 48.98 | 48.60 | 48.84 | 22,107,210 | +0.29(+0.59%) |
Feb 17, 2015 | 48.34 | 48.65 | 48.22 | 48.55 | 17,999,492 | +0.11(+0.23%) |
Feb 13, 2015 | 48.31 | 48.43 | 48.43 | 48.43 | 23,611,068 | +0.32(+0.66%) |
Feb 12, 2015 | 47.71 | 48.12 | 47.71 | 48.12 | 21,958,188 | +0.74(+1.55%) |
Feb 11, 2015 | 47.33 | 47.48 | 47.14 | 47.38 | 21,616,528 | -0.26(-0.54%) |
Feb 10, 2015 | 47.50 | 47.68 | 47.29 | 47.64 | 18,845,708 | +0.43(+0.92%) |
Feb 09, 2015 | 47.05 | 47.34 | 47.05 | 47.21 | 21,003,964 | -0.23(-0.48%) |
Feb 06, 2015 | 47.58 | 47.74 | 47.30 | 47.43 | 24,416,214 | -0.60(-1.25%) |
Feb 05, 2015 | 47.69 | 48.04 | 47.63 | 48.03 | 31,535,868 | +0.65(+1.38%) |
Feb 04, 2015 | 47.52 | 47.77 | 47.34 | 47.38 | 22,998,398 | -0.39(-0.83%) |
Feb 03, 2015 | 47.31 | 47.86 | 47.30 | 47.77 | 36,471,704 | +0.75(+1.60%) |
Feb 02, 2015 | 46.77 | 47.13 | 46.64 | 47.02 | 32,781,318 | +0.56(+1.21%) |
Jan 30, 2015 | 46.74 | 46.91 | 46.45 | 46.46 | 51,745,368 | -0.74(-1.58%) |
Jan 29, 2015 | 46.97 | 47.24 | 46.80 | 47.21 | 41,121,092 | +0.64(+1.37%) |
Jan 28, 2015 | 47.29 | 47.34 | 46.54 | 46.57 | 26,396,606 | -0.71(-1.49%) |
Jan 27, 2015 | 47.11 | 47.37 | 47.01 | 47.27 | 26,437,680 | +0.07(+0.14%) |
Jan 26, 2015 | 46.95 | 47.31 | 46.83 | 47.21 | 24,328,174 | +0.64(+1.37%) |
Jan 23, 2015 | 46.75 | 46.88 | 46.55 | 46.57 | 25,688,450 | -0.27(-0.57%) |
Jan 22, 2015 | 46.52 | 46.95 | 46.42 | 46.83 | 20,569,018 | +0.17(+0.37%) |
Jan 21, 2015 | 46.28 | 46.67 | 46.21 | 46.66 | 35,390,636 | +0.36(+0.79%) |
Jan 20, 2015 | 46.50 | 46.53 | 46.11 | 46.29 | 25,186,726 | +0.16(+0.35%) |
Jan 16, 2015 | 45.60 | 46.14 | 46.14 | 46.14 | 39,101,864 | +0.59(+1.30%) |
Jan 15, 2015 | 45.80 | 45.85 | 45.43 | 45.54 | 28,836,870 | +0.29(+0.64%) |
Jan 14, 2015 | 45.16 | 45.35 | 44.94 | 45.25 | 21,150,690 | -0.13(-0.28%) |
Jan 13, 2015 | 45.72 | 45.83 | 45.07 | 45.38 | 20,286,772 | +0.23(+0.50%) |
Jan 12, 2015 | 45.32 | 45.35 | 44.93 | 45.16 | 24,457,140 | -0.11(-0.23%) |
Jan 09, 2015 | 45.54 | 45.54 | 45.03 | 45.26 | 23,636,240 | -0.22(-0.48%) |
Jan 08, 2015 | 45.15 | 45.64 | 45.13 | 45.48 | 21,978,406 | +0.61(+1.35%) |
Jan 07, 2015 | 44.74 | 44.95 | 44.45 | 44.88 | 25,099,794 | +0.49(+1.11%) |
Jan 06, 2015 | 44.85 | 45.01 | 44.24 | 44.38 | 28,608,274 | -0.51(-1.13%) |
Jan 05, 2015 | 45.33 | 45.36 | 44.77 | 44.89 | 37,511,128 | -1.09(-2.36%) |
Jan 02, 2015 | 46.33 | 46.39 | 45.88 | 45.98 | 32,512,716 | -0.20(-0.43%) |
Dec 31, 2014 | 46.64 | 46.17 | 46.17 | 46.17 | 29,640,492 | -0.29(-0.62%) |
Dec 30, 2014 | 46.63 | 46.67 | 46.45 | 46.46 | 26,710,818 | -0.43(-0.92%) |
Dec 29, 2014 | 46.83 | 47.06 | 46.83 | 46.89 | 28,995,620 | -0.34(-0.72%) |
Dec 26, 2014 | 47.26 | 47.32 | 47.20 | 47.24 | 23,297,522 | +0.12(+0.26%) |
Dec 24, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 16,311,692 | +0.21(+0.45%) |
Dec 23, 2014 | 46.95 | 47.02 | 46.83 | 46.90 | 28,894,988 | -0.15(-0.32%) |
Dec 22, 2014 | 47.03 | 47.08 | 46.86 | 47.05 | 32,562,996 | +0.23(+0.49%) |
Dec 19, 2014 | 46.65 | 46.96 | 46.55 | 46.83 | 39,121,872 | +0.07(+0.15%) |
Dec 18, 2014 | 46.46 | 46.83 | 46.39 | 46.76 | 43,553,112 | +0.82(+1.78%) |
Dec 17, 2014 | 45.55 | 46.26 | 45.53 | 45.94 | 37,942,136 | +0.54(+1.20%) |
Dec 16, 2014 | 45.11 | 45.97 | 45.03 | 45.40 | 50,890,168 | +0.32(+0.72%) |
Dec 15, 2014 | 45.97 | 46.04 | 44.93 | 45.07 | 51,358,576 | -0.76(-1.66%) |
Dec 12, 2014 | 46.61 | 46.69 | 45.80 | 45.83 | 41,472,256 | -0.90(-1.93%) |
Dec 11, 2014 | 46.87 | 47.11 | 46.68 | 46.73 | 26,002,132 | -0.06(-0.13%) |
Dec 10, 2014 | 47.27 | 47.27 | 46.72 | 46.79 | 36,815,468 | -0.60(-1.27%) |
Dec 09, 2014 | 47.21 | 47.43 | 47.06 | 47.39 | 24,131,000 | -0.26(-0.54%) |
Dec 08, 2014 | 47.79 | 47.88 | 47.61 | 47.65 | 19,412,722 | -0.42(-0.88%) |
Dec 05, 2014 | 48.09 | 48.09 | 48.02 | 48.07 | 18,556,954 | +0.11(+0.22%) |
Dec 04, 2014 | 48.00 | 48.17 | 47.81 | 47.97 | 24,330,708 | -0.16(-0.33%) |
Dec 03, 2014 | 48.06 | 48.17 | 47.99 | 48.12 | 14,266,528 | -0.06(-0.12%) |
Dec 02, 2014 | 48.15 | 48.20 | 48.04 | 48.18 | 25,744,918 | +0.14(+0.28%) |