Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.88 | 57.12 | 55.70 | 55.71 | 6,050,695 | -1.14(-2.00%) |
Feb 26, 2015 | 56.09 | 56.94 | 55.66 | 56.85 | 6,027,046 | +0.69(+1.23%) |
Feb 25, 2015 | 56.72 | 57.23 | 56.03 | 56.16 | 4,167,999 | -0.65(-1.14%) |
Feb 24, 2015 | 56.60 | 56.86 | 55.62 | 56.81 | 6,256,681 | +0.48(+0.84%) |
Feb 23, 2015 | 54.50 | 56.42 | 54.50 | 56.33 | 5,330,929 | +1.41(+2.57%) |
Feb 20, 2015 | 55.05 | 55.51 | 54.16 | 54.92 | 6,430,915 | -0.06(-0.12%) |
Feb 19, 2015 | 53.59 | 55.30 | 53.21 | 54.98 | 6,476,503 | +1.05(+1.95%) |
Feb 18, 2015 | 53.97 | 54.40 | 53.60 | 53.93 | 5,629,904 | -0.67(-1.24%) |
Feb 17, 2015 | 54.24 | 54.88 | 53.87 | 54.61 | 4,962,098 | +0.20(+0.37%) |
Feb 13, 2015 | 53.80 | 54.41 | 54.41 | 54.41 | 4,899,632 | +1.07(+2.01%) |
Feb 12, 2015 | 53.07 | 53.48 | 52.60 | 53.34 | 3,828,481 | +1.01(+1.93%) |
Feb 11, 2015 | 52.85 | 52.91 | 51.73 | 52.33 | 5,849,330 | -1.04(-1.96%) |
Feb 10, 2015 | 53.04 | 53.50 | 52.08 | 53.37 | 4,736,381 | -0.18(-0.34%) |
Feb 09, 2015 | 53.79 | 54.04 | 53.38 | 53.55 | 3,918,846 | -0.12(-0.22%) |
Feb 06, 2015 | 53.12 | 54.04 | 52.97 | 53.67 | 5,093,095 | +0.63(+1.18%) |
Feb 05, 2015 | 53.11 | 53.53 | 52.43 | 53.05 | 4,273,617 | +0.56(+1.06%) |
Feb 04, 2015 | 52.07 | 52.99 | 51.66 | 52.49 | 7,589,236 | -0.32(-0.61%) |
Feb 03, 2015 | 52.00 | 52.86 | 51.72 | 52.81 | 9,475,307 | +1.47(+2.86%) |
Feb 02, 2015 | 50.30 | 51.35 | 49.42 | 51.35 | 6,832,117 | +1.75(+3.53%) |
Jan 30, 2015 | 49.18 | 50.27 | 48.86 | 49.60 | 8,214,135 | -0.11(-0.23%) |
Jan 29, 2015 | 49.34 | 49.86 | 48.44 | 49.71 | 8,237,616 | +1.49(+3.09%) |
Jan 28, 2015 | 49.23 | 49.41 | 48.19 | 48.22 | 8,561,959 | -0.87(-1.77%) |
Jan 27, 2015 | 47.75 | 49.22 | 47.62 | 49.09 | 6,247,862 | +0.85(+1.75%) |
Jan 26, 2015 | 48.41 | 48.70 | 47.69 | 48.24 | 5,883,457 | -0.08(-0.18%) |
Jan 23, 2015 | 47.59 | 48.80 | 47.24 | 48.33 | 6,617,811 | +0.85(+1.80%) |
Jan 22, 2015 | 47.14 | 47.67 | 46.53 | 47.47 | 7,799,894 | +0.75(+1.60%) |
Jan 21, 2015 | 45.33 | 46.99 | 44.93 | 46.73 | 10,078,671 | +1.86(+4.13%) |
Jan 20, 2015 | 43.58 | 44.94 | 43.09 | 44.87 | 11,335,610 | +1.97(+4.59%) |
Jan 16, 2015 | 41.61 | 43.08 | 41.61 | 42.90 | 7,058,730 | +1.23(+2.94%) |
Jan 15, 2015 | 42.49 | 42.67 | 41.39 | 41.68 | 7,842,118 | -0.23(-0.56%) |
Jan 14, 2015 | 42.77 | 43.01 | 40.44 | 41.91 | 16,462,181 | -1.47(-3.38%) |
Jan 13, 2015 | 45.36 | 45.70 | 43.28 | 43.38 | 12,593,827 | -1.93(-4.27%) |
Jan 12, 2015 | 46.89 | 46.92 | 45.02 | 45.31 | 7,418,293 | -2.17(-4.56%) |
Jan 09, 2015 | 48.18 | 48.31 | 47.04 | 47.47 | 6,292,307 | -1.11(-2.29%) |
Jan 08, 2015 | 47.33 | 48.60 | 46.97 | 48.59 | 7,702,314 | +1.82(+3.89%) |
Jan 07, 2015 | 47.09 | 47.88 | 46.48 | 46.77 | 7,880,561 | +0.20(+0.44%) |
Jan 06, 2015 | 47.72 | 48.50 | 46.56 | 46.56 | 8,217,087 | -1.34(-2.80%) |
Jan 05, 2015 | 50.25 | 50.49 | 47.35 | 47.90 | 8,344,377 | -3.08(-6.05%) |
Jan 02, 2015 | 50.51 | 51.10 | 50.04 | 50.99 | 3,608,690 | +0.42(+0.82%) |
Dec 31, 2014 | 51.28 | 50.57 | 50.57 | 50.57 | 3,765,160 | -0.86(-1.67%) |
Dec 30, 2014 | 51.35 | 51.92 | 50.92 | 51.43 | 4,457,622 | +0.07(+0.14%) |
Dec 29, 2014 | 51.49 | 51.75 | 50.85 | 51.36 | 4,225,102 | +0.12(+0.23%) |
Dec 26, 2014 | 51.02 | 51.73 | 50.85 | 51.24 | 2,612,865 | +0.39(+0.76%) |
Dec 24, 2014 | 50.85 | 50.85 | 50.85 | 50.85 | 2,963,383 | -0.32(-0.63%) |
Dec 23, 2014 | 50.42 | 51.30 | 50.29 | 51.18 | 5,270,811 | +0.94(+1.87%) |
Dec 22, 2014 | 50.12 | 50.54 | 49.58 | 50.24 | 5,019,236 | -0.41(-0.81%) |
Dec 19, 2014 | 49.09 | 50.70 | 48.72 | 50.65 | 9,466,838 | +1.96(+4.03%) |
Dec 18, 2014 | 49.30 | 49.58 | 47.14 | 48.69 | 7,450,661 | +0.47(+0.98%) |
Dec 17, 2014 | 47.10 | 48.77 | 46.99 | 48.21 | 6,420,065 | +0.93(+1.97%) |
Dec 16, 2014 | 45.56 | 48.41 | 45.15 | 47.28 | 8,802,377 | +1.38(+3.00%) |
Dec 15, 2014 | 47.01 | 47.55 | 45.75 | 45.91 | 12,981,611 | -0.42(-0.90%) |
Dec 12, 2014 | 46.76 | 47.34 | 46.06 | 46.32 | 6,277,787 | -0.80(-1.71%) |
Dec 11, 2014 | 47.33 | 48.05 | 46.99 | 47.13 | 6,725,694 | -0.20(-0.43%) |
Dec 10, 2014 | 47.70 | 48.21 | 46.85 | 47.33 | 7,925,203 | -1.20(-2.47%) |
Dec 09, 2014 | 48.36 | 48.76 | 47.65 | 48.53 | 7,469,039 | -0.08(-0.17%) |
Dec 08, 2014 | 50.94 | 51.23 | 48.46 | 48.62 | 9,511,733 | -2.88(-5.60%) |
Dec 05, 2014 | 52.77 | 53.03 | 51.43 | 51.50 | 6,029,063 | -1.38(-2.60%) |
Dec 04, 2014 | 52.43 | 53.07 | 51.92 | 52.88 | 5,550,175 | +0.10(+0.19%) |
Dec 03, 2014 | 52.06 | 53.08 | 52.04 | 52.78 | 4,637,074 | +0.75(+1.45%) |
Dec 02, 2014 | 50.61 | 52.40 | 50.61 | 52.02 | 7,325,472 | +1.34(+2.64%) |