Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.85 | 45.09 | 43.14 | 43.23 | 3,549,625 | -1.45(-3.24%) |
Feb 26, 2015 | 45.71 | 45.95 | 44.13 | 44.68 | 4,192,512 | -1.95(-4.19%) |
Feb 25, 2015 | 45.04 | 46.96 | 44.70 | 46.63 | 6,131,072 | +2.28(+5.15%) |
Feb 24, 2015 | 45.80 | 46.37 | 43.93 | 44.35 | 4,646,437 | -0.83(-1.83%) |
Feb 23, 2015 | 45.22 | 46.24 | 44.78 | 45.17 | 4,213,343 | -0.84(-1.82%) |
Feb 20, 2015 | 46.72 | 47.00 | 45.40 | 46.01 | 2,835,092 | -0.63(-1.35%) |
Feb 19, 2015 | 44.47 | 47.20 | 44.32 | 46.64 | 4,366,398 | -0.08(-0.17%) |
Feb 18, 2015 | 46.39 | 47.58 | 46.04 | 46.72 | 3,044,682 | -0.57(-1.21%) |
Feb 17, 2015 | 45.44 | 47.60 | 45.12 | 47.29 | 5,053,406 | +1.27(+2.77%) |
Feb 13, 2015 | 46.23 | 46.02 | 46.02 | 46.02 | 4,698,426 | +0.72(+1.59%) |
Feb 12, 2015 | 44.18 | 45.83 | 44.16 | 45.30 | 4,571,464 | +1.99(+4.60%) |
Feb 11, 2015 | 42.46 | 43.76 | 41.55 | 43.31 | 4,153,937 | -0.07(-0.16%) |
Feb 10, 2015 | 44.43 | 44.48 | 42.20 | 43.38 | 4,472,864 | -1.11(-2.49%) |
Feb 09, 2015 | 45.72 | 46.51 | 44.21 | 44.48 | 3,359,268 | -1.04(-2.28%) |
Feb 06, 2015 | 45.20 | 45.88 | 44.72 | 45.52 | 4,122,375 | +0.51(+1.12%) |
Feb 05, 2015 | 43.72 | 45.20 | 43.40 | 45.02 | 5,665,162 | +2.01(+4.68%) |
Feb 04, 2015 | 43.78 | 43.95 | 42.25 | 43.01 | 7,391,347 | -2.40(-5.29%) |
Feb 03, 2015 | 45.90 | 46.84 | 44.74 | 45.41 | 8,563,328 | +0.11(+0.24%) |
Feb 02, 2015 | 45.17 | 47.03 | 43.92 | 45.30 | 7,792,724 | +1.19(+2.69%) |
Jan 30, 2015 | 41.02 | 44.70 | 40.81 | 44.11 | 7,279,068 | +2.66(+6.42%) |
Jan 29, 2015 | 41.74 | 41.98 | 39.73 | 41.45 | 4,668,179 | +0.28(+0.68%) |
Jan 28, 2015 | 44.03 | 44.07 | 40.92 | 41.17 | 7,691,290 | -3.31(-7.45%) |
Jan 27, 2015 | 42.96 | 44.88 | 42.37 | 44.48 | 6,005,182 | +1.12(+2.58%) |
Jan 26, 2015 | 41.94 | 43.89 | 41.36 | 43.37 | 5,184,705 | +1.49(+3.55%) |
Jan 23, 2015 | 41.09 | 43.03 | 40.91 | 41.88 | 12,499,866 | +0.51(+1.22%) |
Jan 22, 2015 | 41.01 | 41.57 | 39.81 | 41.37 | 6,974,610 | +0.82(+2.01%) |
Jan 21, 2015 | 37.88 | 40.65 | 37.46 | 40.56 | 6,724,977 | +3.13(+8.36%) |
Jan 20, 2015 | 37.51 | 37.92 | 36.29 | 37.43 | 4,425,106 | -1.05(-2.73%) |
Jan 16, 2015 | 36.27 | 38.53 | 36.23 | 38.48 | 6,561,404 | +2.61(+7.29%) |
Jan 15, 2015 | 37.38 | 38.58 | 35.77 | 35.87 | 4,972,224 | -1.04(-2.82%) |
Jan 14, 2015 | 33.88 | 37.47 | 33.66 | 36.90 | 8,128,993 | +2.11(+6.06%) |
Jan 13, 2015 | 33.89 | 35.16 | 33.47 | 34.80 | 7,154,832 | +0.82(+2.40%) |
Jan 12, 2015 | 33.82 | 34.13 | 32.91 | 33.98 | 6,901,414 | -1.53(-4.30%) |
Jan 09, 2015 | 34.38 | 35.89 | 33.80 | 35.51 | 6,132,977 | +1.04(+3.02%) |
Jan 08, 2015 | 33.33 | 34.80 | 32.79 | 34.47 | 4,972,593 | +1.84(+5.63%) |
Jan 07, 2015 | 33.46 | 34.19 | 32.22 | 32.63 | 5,562,993 | -0.01(-0.03%) |
Jan 06, 2015 | 33.29 | 33.75 | 31.59 | 32.64 | 6,523,936 | -1.03(-3.06%) |
Jan 05, 2015 | 36.60 | 36.60 | 32.90 | 33.67 | 6,800,302 | -4.02(-10.67%) |
Jan 02, 2015 | 36.94 | 37.85 | 36.26 | 37.69 | 4,012,186 | +0.42(+1.12%) |
Dec 31, 2014 | 36.20 | 37.27 | 37.27 | 37.27 | 3,609,187 | +0.26(+0.71%) |
Dec 30, 2014 | 36.88 | 37.45 | 36.20 | 37.01 | 2,964,374 | -0.17(-0.44%) |
Dec 29, 2014 | 37.67 | 38.08 | 36.64 | 37.18 | 3,539,589 | -0.01(-0.03%) |
Dec 26, 2014 | 38.08 | 38.38 | 36.58 | 37.19 | 2,263,833 | -0.50(-1.31%) |
Dec 24, 2014 | 38.43 | 37.68 | 37.68 | 37.68 | 2,427,119 | -1.44(-3.68%) |
Dec 23, 2014 | 37.86 | 39.48 | 36.93 | 39.12 | 6,619,139 | +2.19(+5.92%) |
Dec 22, 2014 | 37.08 | 37.26 | 35.76 | 36.93 | 3,323,674 | -0.60(-1.61%) |
Dec 19, 2014 | 36.52 | 37.58 | 35.65 | 37.54 | 4,877,175 | +1.94(+5.46%) |
Dec 18, 2014 | 37.65 | 38.27 | 34.50 | 35.59 | 6,911,339 | +0.12(+0.33%) |
Dec 17, 2014 | 31.66 | 37.24 | 31.65 | 35.48 | 11,108,895 | +3.90(+12.34%) |
Dec 16, 2014 | 29.43 | 33.37 | 29.21 | 31.58 | 8,053,932 | +1.51(+5.01%) |
Dec 15, 2014 | 31.62 | 32.05 | 29.89 | 30.07 | 6,485,590 | -0.91(-2.95%) |
Dec 12, 2014 | 30.73 | 32.12 | 30.39 | 30.99 | 8,448,676 | -1.31(-4.06%) |
Dec 11, 2014 | 32.57 | 33.87 | 32.21 | 32.30 | 4,614,380 | -0.28(-0.86%) |
Dec 10, 2014 | 33.73 | 33.87 | 32.07 | 32.58 | 7,483,380 | -2.57(-7.32%) |
Dec 09, 2014 | 32.54 | 35.53 | 32.49 | 35.16 | 5,814,199 | +2.37(+7.23%) |
Dec 08, 2014 | 36.24 | 36.34 | 32.55 | 32.78 | 9,952,898 | -4.36(-11.74%) |
Dec 05, 2014 | 37.82 | 38.13 | 36.37 | 37.15 | 4,714,192 | -0.61(-1.62%) |
Dec 04, 2014 | 37.87 | 38.41 | 37.26 | 37.76 | 4,357,005 | -0.83(-2.14%) |
Dec 03, 2014 | 38.50 | 40.21 | 38.24 | 38.59 | 5,677,053 | +0.34(+0.89%) |
Dec 02, 2014 | 38.84 | 40.79 | 38.08 | 38.25 | 7,066,738 | -0.82(-2.09%) |