Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.33 | 57.57 | 56.14 | 56.16 | 6,002,986 | -1.15(-2.00%) |
Feb 26, 2015 | 56.54 | 57.39 | 56.10 | 57.30 | 5,979,524 | +0.69(+1.23%) |
Feb 25, 2015 | 57.17 | 57.68 | 56.48 | 56.61 | 4,135,135 | -0.65(-1.14%) |
Feb 24, 2015 | 57.05 | 57.31 | 56.06 | 57.26 | 6,207,349 | +0.48(+0.84%) |
Feb 23, 2015 | 54.93 | 56.87 | 54.93 | 56.78 | 5,288,896 | +1.42(+2.57%) |
Feb 20, 2015 | 55.48 | 55.95 | 54.59 | 55.36 | 6,380,208 | -0.06(-0.12%) |
Feb 19, 2015 | 54.02 | 55.74 | 53.64 | 55.42 | 6,425,437 | +1.06(+1.95%) |
Feb 18, 2015 | 54.40 | 54.83 | 54.02 | 54.36 | 5,585,513 | -0.68(-1.24%) |
Feb 17, 2015 | 54.67 | 55.31 | 54.30 | 55.04 | 4,922,973 | +0.20(+0.37%) |
Feb 13, 2015 | 54.22 | 54.84 | 54.84 | 54.84 | 4,860,999 | +1.08(+2.01%) |
Feb 12, 2015 | 53.49 | 53.91 | 53.02 | 53.76 | 3,798,294 | +1.02(+1.93%) |
Feb 11, 2015 | 53.27 | 53.33 | 52.14 | 52.74 | 5,803,210 | -1.05(-1.96%) |
Feb 10, 2015 | 53.46 | 53.93 | 52.49 | 53.79 | 4,699,035 | -0.18(-0.34%) |
Feb 09, 2015 | 54.22 | 54.47 | 53.81 | 53.98 | 3,887,947 | -0.12(-0.22%) |
Feb 06, 2015 | 53.55 | 54.47 | 53.39 | 54.10 | 5,052,938 | +0.63(+1.18%) |
Feb 05, 2015 | 53.53 | 53.95 | 52.84 | 53.47 | 4,239,921 | +0.56(+1.06%) |
Feb 04, 2015 | 52.49 | 53.41 | 52.07 | 52.91 | 7,529,396 | -0.33(-0.61%) |
Feb 03, 2015 | 52.41 | 53.28 | 52.13 | 53.23 | 9,400,596 | +1.48(+2.86%) |
Feb 02, 2015 | 50.70 | 51.75 | 49.81 | 51.75 | 6,778,248 | +1.76(+3.53%) |
Jan 30, 2015 | 49.57 | 50.67 | 49.25 | 49.99 | 8,149,369 | -0.11(-0.23%) |
Jan 29, 2015 | 49.73 | 50.25 | 48.83 | 50.11 | 8,172,664 | +1.50(+3.09%) |
Jan 28, 2015 | 49.62 | 49.81 | 48.57 | 48.61 | 8,494,450 | -0.87(-1.77%) |
Jan 27, 2015 | 48.13 | 49.61 | 48.00 | 49.48 | 6,198,599 | +0.85(+1.75%) |
Jan 26, 2015 | 48.80 | 49.08 | 48.06 | 48.63 | 5,837,068 | -0.09(-0.18%) |
Jan 23, 2015 | 47.97 | 49.18 | 47.61 | 48.71 | 6,565,631 | +0.86(+1.80%) |
Jan 22, 2015 | 47.52 | 48.05 | 46.90 | 47.85 | 7,738,393 | +0.75(+1.60%) |
Jan 21, 2015 | 45.69 | 47.36 | 45.29 | 47.10 | 9,999,203 | +1.87(+4.13%) |
Jan 20, 2015 | 43.93 | 45.29 | 43.43 | 45.23 | 11,246,232 | +1.98(+4.59%) |
Jan 16, 2015 | 41.94 | 43.42 | 41.94 | 43.24 | 7,003,074 | +1.24(+2.94%) |
Jan 15, 2015 | 42.83 | 43.01 | 41.72 | 42.01 | 7,780,284 | -0.23(-0.56%) |
Jan 14, 2015 | 43.11 | 43.35 | 40.76 | 42.24 | 16,332,380 | -1.48(-3.38%) |
Jan 13, 2015 | 45.72 | 46.06 | 43.63 | 43.72 | 12,494,528 | -1.95(-4.27%) |
Jan 12, 2015 | 47.26 | 47.29 | 45.38 | 45.67 | 7,359,802 | -2.18(-4.56%) |
Jan 09, 2015 | 48.56 | 48.70 | 47.42 | 47.85 | 6,242,693 | -1.12(-2.29%) |
Jan 08, 2015 | 47.70 | 48.98 | 47.35 | 48.97 | 7,641,583 | +1.83(+3.89%) |
Jan 07, 2015 | 47.47 | 48.26 | 46.85 | 47.14 | 7,818,424 | +0.21(+0.44%) |
Jan 06, 2015 | 48.10 | 48.88 | 46.93 | 46.93 | 8,152,297 | -1.35(-2.80%) |
Jan 05, 2015 | 50.65 | 50.89 | 47.73 | 48.29 | 8,278,584 | -3.11(-6.05%) |
Jan 02, 2015 | 50.91 | 51.51 | 50.44 | 51.39 | 3,580,236 | +0.42(+0.82%) |
Dec 31, 2014 | 51.68 | 50.97 | 50.97 | 50.97 | 3,735,473 | -0.87(-1.67%) |
Dec 30, 2014 | 51.75 | 52.33 | 51.32 | 51.84 | 4,422,474 | +0.07(+0.14%) |
Dec 29, 2014 | 51.90 | 52.16 | 51.26 | 51.77 | 4,191,788 | +0.12(+0.23%) |
Dec 26, 2014 | 51.43 | 52.14 | 51.26 | 51.65 | 2,592,263 | +0.39(+0.76%) |
Dec 24, 2014 | 51.26 | 51.26 | 51.26 | 51.26 | 2,940,018 | -0.33(-0.63%) |
Dec 23, 2014 | 50.82 | 51.70 | 50.69 | 51.58 | 5,229,251 | +0.95(+1.87%) |
Dec 22, 2014 | 50.52 | 50.94 | 49.98 | 50.64 | 4,979,660 | -0.41(-0.81%) |
Dec 19, 2014 | 49.48 | 51.10 | 49.11 | 51.05 | 9,392,194 | +1.98(+4.03%) |
Dec 18, 2014 | 49.69 | 49.98 | 47.51 | 49.07 | 7,391,914 | +0.48(+0.98%) |
Dec 17, 2014 | 47.47 | 49.16 | 47.36 | 48.60 | 6,369,444 | +0.94(+1.97%) |
Dec 16, 2014 | 45.92 | 48.79 | 45.51 | 47.66 | 8,732,972 | +1.39(+3.00%) |
Dec 15, 2014 | 47.38 | 47.93 | 46.12 | 46.27 | 12,879,253 | -0.42(-0.90%) |
Dec 12, 2014 | 47.13 | 47.72 | 46.43 | 46.69 | 6,228,288 | -0.81(-1.71%) |
Dec 11, 2014 | 47.71 | 48.43 | 47.36 | 47.50 | 6,672,664 | -0.21(-0.43%) |
Dec 10, 2014 | 48.08 | 48.59 | 47.22 | 47.71 | 7,862,715 | -1.21(-2.47%) |
Dec 09, 2014 | 48.74 | 49.15 | 48.03 | 48.92 | 7,410,147 | -0.09(-0.17%) |
Dec 08, 2014 | 51.35 | 51.63 | 48.85 | 49.00 | 9,436,736 | -2.91(-5.60%) |
Dec 05, 2014 | 53.19 | 53.45 | 51.84 | 51.91 | 5,981,525 | -1.39(-2.60%) |
Dec 04, 2014 | 52.84 | 53.49 | 52.34 | 53.30 | 5,506,413 | +0.10(+0.19%) |
Dec 03, 2014 | 52.47 | 53.50 | 52.46 | 53.20 | 4,600,511 | +0.76(+1.45%) |
Dec 02, 2014 | 51.01 | 52.81 | 51.01 | 52.44 | 7,267,712 | +1.35(+2.64%) |