Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.77 | 49.99 | 49.51 | 49.56 | 3,948,249 | -0.23(-0.46%) |
Feb 26, 2015 | 49.62 | 49.89 | 49.56 | 49.79 | 4,503,079 | +0.11(+0.21%) |
Feb 25, 2015 | 49.41 | 49.74 | 49.10 | 49.69 | 3,949,448 | +0.30(+0.61%) |
Feb 24, 2015 | 49.20 | 49.56 | 49.10 | 49.39 | 3,758,435 | +0.11(+0.21%) |
Feb 23, 2015 | 49.22 | 49.30 | 48.80 | 49.28 | 4,247,855 | +0.07(+0.15%) |
Feb 20, 2015 | 48.33 | 49.24 | 48.26 | 49.21 | 5,608,551 | +0.72(+1.49%) |
Feb 19, 2015 | 48.15 | 48.77 | 48.03 | 48.48 | 3,705,247 | +0.32(+0.66%) |
Feb 18, 2015 | 47.94 | 48.36 | 47.61 | 48.17 | 4,768,747 | +0.28(+0.59%) |
Feb 17, 2015 | 48.34 | 48.54 | 47.61 | 47.88 | 6,981,471 | -0.80(-1.64%) |
Feb 13, 2015 | 48.25 | 48.68 | 48.68 | 48.68 | 6,399,299 | +0.37(+0.77%) |
Feb 12, 2015 | 47.63 | 48.34 | 47.29 | 48.31 | 5,992,927 | +0.76(+1.59%) |
Feb 11, 2015 | 47.57 | 47.81 | 47.32 | 47.55 | 5,706,769 | -0.21(-0.44%) |
Feb 10, 2015 | 48.11 | 48.17 | 47.32 | 47.76 | 4,166,835 | +0.05(+0.10%) |
Feb 09, 2015 | 47.23 | 47.84 | 47.00 | 47.71 | 5,017,361 | +0.12(+0.26%) |
Feb 06, 2015 | 47.04 | 48.30 | 46.96 | 47.59 | 8,640,204 | +0.85(+1.83%) |
Feb 05, 2015 | 46.27 | 46.92 | 46.23 | 46.74 | 7,469,484 | +0.60(+1.30%) |
Feb 04, 2015 | 45.53 | 46.48 | 45.51 | 46.13 | 7,790,970 | +0.32(+0.69%) |
Feb 03, 2015 | 44.96 | 45.84 | 44.88 | 45.82 | 8,122,051 | +1.06(+2.36%) |
Feb 02, 2015 | 44.03 | 44.84 | 43.77 | 44.76 | 6,237,173 | +0.75(+1.71%) |
Jan 30, 2015 | 44.06 | 44.55 | 43.89 | 44.01 | 8,608,968 | -0.37(-0.84%) |
Jan 29, 2015 | 44.25 | 44.61 | 43.72 | 44.38 | 9,044,530 | -0.16(-0.36%) |
Jan 28, 2015 | 45.23 | 45.56 | 44.52 | 44.54 | 7,982,481 | -0.57(-1.26%) |
Jan 27, 2015 | 45.35 | 45.84 | 45.04 | 45.11 | 6,495,693 | -0.78(-1.69%) |
Jan 26, 2015 | 46.10 | 46.10 | 45.36 | 45.89 | 8,710,269 | +0.10(+0.21%) |
Jan 23, 2015 | 46.33 | 47.33 | 45.72 | 45.79 | 10,085,323 | -0.60(-1.29%) |
Jan 22, 2015 | 46.96 | 46.97 | 45.13 | 46.39 | 24,221,514 | -2.85(-5.79%) |
Jan 21, 2015 | 49.18 | 49.54 | 48.77 | 49.24 | 6,929,018 | -0.02(-0.05%) |
Jan 20, 2015 | 48.96 | 49.31 | 48.86 | 49.26 | 5,127,129 | +0.57(+1.16%) |
Jan 16, 2015 | 48.38 | 48.74 | 47.83 | 48.69 | 7,913,847 | +0.06(+0.12%) |
Jan 15, 2015 | 49.46 | 50.09 | 48.61 | 48.64 | 5,546,215 | -0.83(-1.67%) |
Jan 14, 2015 | 49.48 | 50.03 | 48.84 | 49.46 | 4,667,059 | -1.07(-2.11%) |
Jan 13, 2015 | 51.54 | 51.87 | 50.11 | 50.53 | 4,514,240 | -0.47(-0.92%) |
Jan 12, 2015 | 51.41 | 51.55 | 50.64 | 51.00 | 2,149,083 | -0.24(-0.47%) |
Jan 09, 2015 | 52.08 | 52.30 | 51.21 | 51.24 | 3,195,323 | -0.83(-1.60%) |
Jan 08, 2015 | 51.80 | 52.36 | 51.67 | 52.08 | 2,535,315 | +0.83(+1.61%) |
Jan 07, 2015 | 50.90 | 51.53 | 50.81 | 51.25 | 2,943,999 | +0.75(+1.49%) |
Jan 06, 2015 | 51.85 | 51.87 | 50.38 | 50.50 | 3,637,989 | -1.21(-2.35%) |
Jan 05, 2015 | 52.67 | 52.68 | 51.54 | 51.71 | 2,688,740 | -1.18(-2.23%) |
Jan 02, 2015 | 53.36 | 53.43 | 52.37 | 52.89 | 2,037,675 | -0.11(-0.20%) |
Dec 31, 2014 | 53.78 | 53.00 | 53.00 | 53.00 | 1,859,922 | -0.67(-1.25%) |
Dec 30, 2014 | 53.53 | 53.82 | 53.38 | 53.67 | 1,436,442 | +0.11(+0.20%) |
Dec 29, 2014 | 53.48 | 53.98 | 53.46 | 53.57 | 1,438,837 | -0.06(-0.12%) |
Dec 26, 2014 | 53.59 | 54.00 | 53.48 | 53.63 | 1,387,141 | +0.26(+0.49%) |
Dec 24, 2014 | 53.62 | 53.37 | 53.37 | 53.37 | 825,424 | -0.18(-0.33%) |
Dec 23, 2014 | 53.68 | 53.88 | 53.44 | 53.55 | 2,142,571 | +0.41(+0.78%) |
Dec 22, 2014 | 52.69 | 53.15 | 52.32 | 53.14 | 3,835,583 | +0.46(+0.88%) |
Dec 19, 2014 | 52.85 | 53.16 | 52.35 | 52.68 | 5,408,174 | +0.06(+0.12%) |
Dec 18, 2014 | 51.28 | 52.65 | 51.17 | 52.61 | 6,419,288 | +2.10(+4.15%) |
Dec 17, 2014 | 49.03 | 50.58 | 48.91 | 50.52 | 4,868,502 | +1.62(+3.31%) |
Dec 16, 2014 | 49.16 | 49.69 | 48.68 | 48.90 | 5,345,286 | -0.66(-1.32%) |
Dec 15, 2014 | 50.22 | 50.50 | 49.21 | 49.55 | 4,665,777 | -0.47(-0.94%) |
Dec 12, 2014 | 50.81 | 51.16 | 50.01 | 50.02 | 3,590,607 | -1.14(-2.23%) |
Dec 11, 2014 | 51.21 | 51.87 | 51.03 | 51.16 | 4,512,104 | +0.06(+0.13%) |
Dec 10, 2014 | 52.27 | 52.44 | 51.02 | 51.10 | 5,112,257 | -1.23(-2.35%) |
Dec 09, 2014 | 51.96 | 52.49 | 51.87 | 52.33 | 3,253,656 | -0.23(-0.43%) |
Dec 08, 2014 | 52.48 | 52.96 | 52.30 | 52.55 | 4,502,534 | +0.07(+0.14%) |
Dec 05, 2014 | 52.71 | 53.09 | 52.37 | 52.48 | 4,071,776 | -0.09(-0.17%) |
Dec 04, 2014 | 52.73 | 52.82 | 52.37 | 52.57 | 2,216,739 | -0.18(-0.34%) |
Dec 03, 2014 | 52.87 | 53.17 | 52.54 | 52.75 | 2,268,267 | -0.19(-0.35%) |
Dec 02, 2014 | 52.69 | 53.01 | 52.61 | 52.94 | 2,394,362 | +0.13(+0.25%) |