Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.17 | 47.54 | 47.13 | 47.14 | 2,827,848 | -0.14(-0.29%) |
Feb 26, 2015 | 47.34 | 47.48 | 47.18 | 47.28 | 3,035,463 | -0.08(-0.17%) |
Feb 25, 2015 | 46.81 | 47.51 | 46.73 | 47.36 | 3,081,933 | +0.55(+1.17%) |
Feb 24, 2015 | 46.77 | 46.97 | 46.40 | 46.81 | 2,572,187 | -0.19(-0.40%) |
Feb 23, 2015 | 46.74 | 47.08 | 46.61 | 47.00 | 2,532,899 | +0.15(+0.31%) |
Feb 20, 2015 | 46.60 | 47.08 | 46.43 | 46.86 | 2,120,398 | +0.22(+0.47%) |
Feb 19, 2015 | 46.54 | 46.92 | 46.47 | 46.64 | 3,276,153 | +0.00(+0.00%) |
Feb 18, 2015 | 45.96 | 46.78 | 45.90 | 46.64 | 2,980,740 | +0.42(+0.92%) |
Feb 17, 2015 | 45.94 | 46.34 | 45.57 | 46.21 | 3,814,494 | +0.01(+0.02%) |
Feb 13, 2015 | 45.77 | 46.21 | 46.21 | 46.21 | 5,481,329 | -0.07(-0.16%) |
Feb 12, 2015 | 45.97 | 47.01 | 45.69 | 46.28 | 7,497,016 | -2.19(-4.52%) |
Feb 11, 2015 | 48.55 | 48.82 | 48.24 | 48.47 | 1,740,803 | -0.01(-0.02%) |
Feb 10, 2015 | 48.36 | 48.64 | 48.18 | 48.48 | 1,973,691 | +0.37(+0.78%) |
Feb 09, 2015 | 48.30 | 48.61 | 48.03 | 48.11 | 2,087,377 | -0.33(-0.68%) |
Feb 06, 2015 | 48.79 | 48.88 | 48.24 | 48.44 | 2,470,336 | -0.57(-1.16%) |
Feb 05, 2015 | 49.06 | 49.12 | 48.74 | 49.01 | 1,786,943 | +0.29(+0.59%) |
Feb 04, 2015 | 48.66 | 49.22 | 48.54 | 48.72 | 2,079,425 | -0.01(-0.01%) |
Feb 03, 2015 | 48.79 | 48.96 | 48.45 | 48.73 | 1,995,938 | +0.13(+0.27%) |
Feb 02, 2015 | 48.00 | 48.62 | 47.53 | 48.60 | 1,899,695 | +0.65(+1.36%) |
Jan 30, 2015 | 49.03 | 49.09 | 47.88 | 47.95 | 3,869,176 | -1.29(-2.61%) |
Jan 29, 2015 | 49.19 | 49.31 | 48.47 | 49.23 | 2,593,406 | -0.03(-0.06%) |
Jan 28, 2015 | 50.18 | 50.34 | 49.20 | 49.26 | 2,341,718 | -0.77(-1.53%) |
Jan 27, 2015 | 49.93 | 50.34 | 49.76 | 50.03 | 1,841,643 | -0.33(-0.65%) |
Jan 26, 2015 | 50.51 | 50.51 | 49.85 | 50.36 | 1,957,999 | +0.15(+0.29%) |
Jan 23, 2015 | 50.77 | 50.78 | 50.17 | 50.21 | 2,881,049 | -0.85(-1.66%) |
Jan 22, 2015 | 50.59 | 51.09 | 50.42 | 51.06 | 3,089,040 | +0.59(+1.17%) |
Jan 21, 2015 | 50.24 | 50.56 | 49.92 | 50.47 | 7,221,135 | +0.04(+0.09%) |
Jan 20, 2015 | 49.84 | 50.45 | 49.56 | 50.43 | 3,437,075 | +0.62(+1.25%) |
Jan 16, 2015 | 49.37 | 49.94 | 49.35 | 49.80 | 3,067,309 | +0.28(+0.56%) |
Jan 15, 2015 | 48.79 | 49.93 | 48.79 | 49.53 | 3,128,139 | +0.74(+1.51%) |
Jan 14, 2015 | 47.98 | 48.90 | 47.73 | 48.79 | 3,598,825 | +0.56(+1.15%) |
Jan 13, 2015 | 48.22 | 48.67 | 47.83 | 48.23 | 1,883,111 | +0.36(+0.75%) |
Jan 12, 2015 | 48.24 | 48.58 | 47.78 | 47.87 | 1,867,193 | -0.69(-1.43%) |
Jan 09, 2015 | 49.09 | 49.09 | 48.50 | 48.57 | 1,849,231 | -0.57(-1.16%) |
Jan 08, 2015 | 48.60 | 49.17 | 48.52 | 49.14 | 1,947,899 | +0.88(+1.82%) |
Jan 07, 2015 | 47.60 | 48.32 | 47.57 | 48.26 | 2,302,496 | +1.14(+2.42%) |
Jan 06, 2015 | 47.18 | 47.59 | 46.95 | 47.12 | 3,010,009 | +0.14(+0.30%) |
Jan 05, 2015 | 47.70 | 47.79 | 46.89 | 46.98 | 1,865,777 | -0.89(-1.86%) |
Jan 02, 2015 | 47.98 | 48.36 | 47.59 | 47.87 | 1,160,386 | +0.03(+0.06%) |
Dec 31, 2014 | 48.48 | 47.84 | 47.84 | 47.84 | 1,731,730 | -0.86(-1.77%) |
Dec 30, 2014 | 48.89 | 49.02 | 48.68 | 48.71 | 629,995 | -0.25(-0.51%) |
Dec 29, 2014 | 48.91 | 49.17 | 48.66 | 48.96 | 803,283 | -0.04(-0.07%) |
Dec 26, 2014 | 49.04 | 49.16 | 48.91 | 48.99 | 525,891 | -0.01(-0.01%) |
Dec 24, 2014 | 49.23 | 49.00 | 49.00 | 49.00 | 514,554 | -0.16(-0.33%) |
Dec 23, 2014 | 48.94 | 49.31 | 48.80 | 49.16 | 1,266,596 | +0.29(+0.58%) |
Dec 22, 2014 | 48.80 | 49.01 | 48.60 | 48.88 | 1,790,264 | +0.02(+0.05%) |
Dec 19, 2014 | 48.44 | 49.07 | 48.21 | 48.85 | 3,433,291 | +0.58(+1.21%) |
Dec 18, 2014 | 47.81 | 48.29 | 47.81 | 48.27 | 2,484,216 | +0.86(+1.82%) |
Dec 17, 2014 | 47.12 | 47.56 | 46.55 | 47.41 | 2,209,604 | +0.54(+1.15%) |
Dec 16, 2014 | 46.90 | 47.98 | 46.80 | 46.86 | 2,318,152 | +0.01(+0.02%) |
Dec 15, 2014 | 48.11 | 48.12 | 46.80 | 46.86 | 3,560,463 | -1.13(-2.35%) |
Dec 12, 2014 | 48.77 | 48.96 | 47.96 | 47.98 | 2,879,822 | -1.07(-2.19%) |
Dec 11, 2014 | 47.79 | 49.28 | 47.57 | 49.06 | 5,262,134 | +1.69(+3.57%) |
Dec 10, 2014 | 48.05 | 48.30 | 47.33 | 47.37 | 2,134,242 | -0.75(-1.56%) |
Dec 09, 2014 | 48.18 | 48.44 | 47.92 | 48.12 | 3,064,118 | -0.19(-0.39%) |
Dec 08, 2014 | 48.50 | 48.57 | 48.16 | 48.31 | 2,586,927 | -0.23(-0.48%) |
Dec 05, 2014 | 48.25 | 48.55 | 48.17 | 48.55 | 1,568,885 | +0.23(+0.47%) |
Dec 04, 2014 | 48.52 | 48.54 | 48.09 | 48.32 | 2,959,504 | -0.21(-0.44%) |
Dec 03, 2014 | 48.55 | 48.71 | 48.28 | 48.53 | 2,427,488 | -0.15(-0.30%) |
Dec 02, 2014 | 48.33 | 48.79 | 48.30 | 48.68 | 3,403,981 | +0.36(+0.74%) |