Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.35 | 57.59 | 56.16 | 56.17 | 6,001,351 | -1.15(-2.00%) |
Feb 26, 2015 | 56.55 | 57.40 | 56.11 | 57.32 | 5,977,895 | +0.69(+1.23%) |
Feb 25, 2015 | 57.19 | 57.70 | 56.49 | 56.62 | 4,134,009 | -0.65(-1.14%) |
Feb 24, 2015 | 57.07 | 57.32 | 56.08 | 57.27 | 6,205,658 | +0.48(+0.84%) |
Feb 23, 2015 | 54.95 | 56.89 | 54.95 | 56.79 | 5,287,456 | +1.42(+2.57%) |
Feb 20, 2015 | 55.50 | 55.96 | 54.60 | 55.37 | 6,378,471 | -0.06(-0.12%) |
Feb 19, 2015 | 54.03 | 55.76 | 53.65 | 55.43 | 6,423,687 | +1.06(+1.95%) |
Feb 18, 2015 | 54.42 | 54.85 | 54.04 | 54.38 | 5,583,992 | -0.68(-1.24%) |
Feb 17, 2015 | 54.68 | 55.33 | 54.32 | 55.06 | 4,921,632 | +0.20(+0.37%) |
Feb 13, 2015 | 54.24 | 54.85 | 54.85 | 54.85 | 4,859,675 | +1.08(+2.01%) |
Feb 12, 2015 | 53.50 | 53.92 | 53.04 | 53.77 | 3,797,260 | +1.02(+1.93%) |
Feb 11, 2015 | 53.28 | 53.34 | 52.15 | 52.76 | 5,801,629 | -1.05(-1.96%) |
Feb 10, 2015 | 53.48 | 53.94 | 52.51 | 53.81 | 4,697,756 | -0.18(-0.34%) |
Feb 09, 2015 | 54.24 | 54.49 | 53.82 | 53.99 | 3,886,888 | -0.12(-0.22%) |
Feb 06, 2015 | 53.56 | 54.49 | 53.40 | 54.12 | 5,051,561 | +0.63(+1.18%) |
Feb 05, 2015 | 53.55 | 53.97 | 52.86 | 53.48 | 4,238,766 | +0.56(+1.06%) |
Feb 04, 2015 | 52.50 | 53.43 | 52.08 | 52.92 | 7,527,346 | -0.33(-0.61%) |
Feb 03, 2015 | 52.42 | 53.29 | 52.15 | 53.25 | 9,398,036 | +1.48(+2.86%) |
Feb 02, 2015 | 50.71 | 51.77 | 49.83 | 51.77 | 6,776,402 | +1.76(+3.53%) |
Jan 30, 2015 | 49.59 | 50.68 | 49.27 | 50.01 | 8,147,149 | -0.11(-0.23%) |
Jan 29, 2015 | 49.74 | 50.27 | 48.84 | 50.12 | 8,170,438 | +1.50(+3.09%) |
Jan 28, 2015 | 49.64 | 49.82 | 48.58 | 48.62 | 8,492,137 | -0.87(-1.77%) |
Jan 27, 2015 | 48.14 | 49.62 | 48.01 | 49.49 | 6,196,911 | +0.85(+1.75%) |
Jan 26, 2015 | 48.81 | 49.10 | 48.08 | 48.64 | 5,835,478 | -0.09(-0.18%) |
Jan 23, 2015 | 47.98 | 49.20 | 47.62 | 48.73 | 6,563,843 | +0.86(+1.80%) |
Jan 22, 2015 | 47.53 | 48.06 | 46.91 | 47.86 | 7,736,286 | +0.75(+1.60%) |
Jan 21, 2015 | 45.70 | 47.37 | 45.30 | 47.11 | 9,996,480 | +1.87(+4.13%) |
Jan 20, 2015 | 43.94 | 45.30 | 43.44 | 45.24 | 11,243,169 | +1.98(+4.59%) |
Jan 16, 2015 | 41.96 | 43.43 | 41.96 | 43.26 | 7,001,167 | +1.24(+2.94%) |
Jan 15, 2015 | 42.84 | 43.02 | 41.73 | 42.02 | 7,778,166 | -0.23(-0.56%) |
Jan 14, 2015 | 43.12 | 43.36 | 40.77 | 42.25 | 16,327,932 | -1.48(-3.38%) |
Jan 13, 2015 | 45.73 | 46.07 | 43.64 | 43.73 | 12,491,125 | -1.95(-4.27%) |
Jan 12, 2015 | 47.27 | 47.30 | 45.39 | 45.68 | 7,357,798 | -2.18(-4.56%) |
Jan 09, 2015 | 48.58 | 48.71 | 47.43 | 47.86 | 6,240,993 | -1.12(-2.29%) |
Jan 08, 2015 | 47.72 | 49.00 | 47.36 | 48.99 | 7,639,502 | +1.83(+3.89%) |
Jan 07, 2015 | 47.48 | 48.28 | 46.86 | 47.15 | 7,816,295 | +0.21(+0.44%) |
Jan 06, 2015 | 48.11 | 48.90 | 46.95 | 46.95 | 8,150,077 | -1.35(-2.80%) |
Jan 05, 2015 | 50.66 | 50.91 | 47.74 | 48.30 | 8,276,329 | -3.11(-6.05%) |
Jan 02, 2015 | 50.92 | 51.52 | 50.45 | 51.41 | 3,579,261 | +0.42(+0.82%) |
Dec 31, 2014 | 51.70 | 50.99 | 50.99 | 50.99 | 3,734,456 | -0.87(-1.67%) |
Dec 30, 2014 | 51.77 | 52.34 | 51.33 | 51.85 | 4,421,270 | +0.07(+0.14%) |
Dec 29, 2014 | 51.92 | 52.17 | 51.27 | 51.78 | 4,190,647 | +0.12(+0.23%) |
Dec 26, 2014 | 51.44 | 52.15 | 51.27 | 51.66 | 2,591,557 | +0.39(+0.76%) |
Dec 24, 2014 | 51.27 | 51.27 | 51.27 | 51.27 | 2,939,217 | -0.33(-0.63%) |
Dec 23, 2014 | 50.84 | 51.72 | 50.70 | 51.60 | 5,227,827 | +0.95(+1.87%) |
Dec 22, 2014 | 50.53 | 50.95 | 49.99 | 50.65 | 4,978,304 | -0.41(-0.81%) |
Dec 19, 2014 | 49.49 | 51.12 | 49.12 | 51.06 | 9,389,637 | +1.98(+4.03%) |
Dec 18, 2014 | 49.71 | 49.99 | 47.52 | 49.09 | 7,389,901 | +0.48(+0.98%) |
Dec 17, 2014 | 47.49 | 49.17 | 47.37 | 48.61 | 6,367,710 | +0.94(+1.97%) |
Dec 16, 2014 | 45.94 | 48.80 | 45.53 | 47.67 | 8,730,594 | +1.39(+3.00%) |
Dec 15, 2014 | 47.40 | 47.94 | 46.13 | 46.29 | 12,875,746 | -0.42(-0.90%) |
Dec 12, 2014 | 47.15 | 47.73 | 46.44 | 46.71 | 6,226,592 | -0.81(-1.71%) |
Dec 11, 2014 | 47.72 | 48.44 | 47.37 | 47.52 | 6,670,847 | -0.21(-0.43%) |
Dec 10, 2014 | 48.09 | 48.60 | 47.23 | 47.72 | 7,860,574 | -1.21(-2.47%) |
Dec 09, 2014 | 48.75 | 49.16 | 48.04 | 48.93 | 7,408,129 | -0.09(-0.17%) |
Dec 08, 2014 | 51.36 | 51.65 | 48.86 | 49.02 | 9,434,166 | -2.91(-5.60%) |
Dec 05, 2014 | 53.21 | 53.47 | 51.85 | 51.93 | 5,979,896 | -1.39(-2.60%) |
Dec 04, 2014 | 52.86 | 53.50 | 52.35 | 53.31 | 5,504,913 | +0.10(+0.19%) |
Dec 03, 2014 | 52.49 | 53.52 | 52.47 | 53.21 | 4,599,259 | +0.76(+1.45%) |
Dec 02, 2014 | 51.02 | 52.83 | 51.02 | 52.45 | 7,265,733 | +1.35(+2.64%) |