Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.16 | 46.40 | 44.40 | 44.49 | 3,449,125 | -1.49(-3.24%) |
Feb 26, 2015 | 47.04 | 47.29 | 45.42 | 45.98 | 4,073,810 | -2.01(-4.19%) |
Feb 25, 2015 | 46.35 | 48.33 | 46.00 | 47.99 | 5,957,483 | +2.35(+5.15%) |
Feb 24, 2015 | 47.13 | 47.72 | 45.21 | 45.64 | 4,514,882 | -0.85(-1.83%) |
Feb 23, 2015 | 46.54 | 47.59 | 46.08 | 46.49 | 4,094,051 | -0.86(-1.82%) |
Feb 20, 2015 | 48.08 | 48.37 | 46.72 | 47.35 | 2,754,822 | -0.65(-1.35%) |
Feb 19, 2015 | 45.77 | 48.58 | 45.61 | 48.00 | 4,242,772 | -0.08(-0.17%) |
Feb 18, 2015 | 47.74 | 48.97 | 47.38 | 48.08 | 2,958,478 | -0.59(-1.21%) |
Feb 17, 2015 | 46.76 | 48.99 | 46.43 | 48.67 | 4,910,329 | +1.31(+2.77%) |
Feb 13, 2015 | 47.58 | 47.36 | 47.36 | 47.36 | 4,565,400 | +0.74(+1.59%) |
Feb 12, 2015 | 45.47 | 47.17 | 45.45 | 46.62 | 4,442,032 | +2.05(+4.60%) |
Feb 11, 2015 | 43.70 | 45.04 | 42.76 | 44.57 | 4,036,327 | -0.07(-0.16%) |
Feb 10, 2015 | 45.72 | 45.78 | 43.43 | 44.64 | 4,346,224 | -1.14(-2.49%) |
Feb 09, 2015 | 47.05 | 47.87 | 45.50 | 45.78 | 3,264,157 | -1.07(-2.28%) |
Feb 06, 2015 | 46.52 | 47.22 | 46.02 | 46.85 | 4,005,658 | +0.52(+1.12%) |
Feb 05, 2015 | 44.99 | 46.52 | 44.66 | 46.33 | 5,504,764 | +2.07(+4.68%) |
Feb 04, 2015 | 45.06 | 45.23 | 43.48 | 44.26 | 7,182,076 | -2.47(-5.29%) |
Feb 03, 2015 | 47.24 | 48.20 | 46.04 | 46.73 | 8,320,874 | +0.11(+0.24%) |
Feb 02, 2015 | 46.49 | 48.40 | 45.20 | 46.62 | 7,572,089 | +1.22(+2.69%) |
Jan 30, 2015 | 42.22 | 46.00 | 42.00 | 45.40 | 7,072,976 | +2.74(+6.42%) |
Jan 29, 2015 | 42.96 | 43.20 | 40.89 | 42.66 | 4,536,009 | +0.29(+0.68%) |
Jan 28, 2015 | 45.31 | 45.35 | 42.11 | 42.37 | 7,473,526 | -3.41(-7.45%) |
Jan 27, 2015 | 44.21 | 46.19 | 43.60 | 45.78 | 5,835,157 | +1.15(+2.58%) |
Jan 26, 2015 | 43.16 | 45.17 | 42.57 | 44.63 | 5,037,910 | +1.53(+3.55%) |
Jan 23, 2015 | 42.29 | 44.28 | 42.10 | 43.10 | 12,145,957 | +0.52(+1.22%) |
Jan 22, 2015 | 42.20 | 42.78 | 40.97 | 42.58 | 6,777,138 | +0.84(+2.01%) |
Jan 21, 2015 | 38.98 | 41.83 | 38.55 | 41.74 | 6,534,573 | +3.22(+8.36%) |
Jan 20, 2015 | 38.60 | 39.02 | 37.35 | 38.52 | 4,299,818 | -1.08(-2.73%) |
Jan 16, 2015 | 37.33 | 39.65 | 37.29 | 39.60 | 6,375,631 | +2.69(+7.29%) |
Jan 15, 2015 | 38.47 | 39.70 | 36.81 | 36.91 | 4,831,445 | -1.07(-2.82%) |
Jan 14, 2015 | 34.87 | 38.56 | 34.64 | 37.98 | 7,898,837 | +2.17(+6.06%) |
Jan 13, 2015 | 34.88 | 36.18 | 34.45 | 35.81 | 6,952,257 | +0.84(+2.40%) |
Jan 12, 2015 | 34.81 | 35.12 | 33.87 | 34.97 | 6,706,014 | -1.57(-4.30%) |
Jan 09, 2015 | 35.38 | 36.94 | 34.78 | 36.54 | 5,959,334 | +1.07(+3.02%) |
Jan 08, 2015 | 34.30 | 35.81 | 33.75 | 35.47 | 4,831,804 | +1.89(+5.63%) |
Jan 07, 2015 | 34.44 | 35.19 | 33.16 | 33.58 | 5,405,488 | -0.01(-0.03%) |
Jan 06, 2015 | 34.26 | 34.73 | 32.51 | 33.59 | 6,339,224 | -1.06(-3.06%) |
Jan 05, 2015 | 37.67 | 37.67 | 33.85 | 34.65 | 6,607,765 | -4.14(-10.67%) |
Jan 02, 2015 | 38.02 | 38.95 | 37.32 | 38.79 | 3,898,589 | +0.43(+1.12%) |
Dec 31, 2014 | 37.25 | 38.36 | 38.36 | 38.36 | 3,507,000 | +0.27(+0.71%) |
Dec 30, 2014 | 37.95 | 38.54 | 37.25 | 38.09 | 2,880,444 | -0.17(-0.44%) |
Dec 29, 2014 | 38.77 | 39.19 | 37.71 | 38.26 | 3,439,373 | -0.01(-0.03%) |
Dec 26, 2014 | 39.19 | 39.49 | 37.65 | 38.27 | 2,199,737 | -0.51(-1.32%) |
Dec 24, 2014 | 39.55 | 38.78 | 38.78 | 38.78 | 2,358,400 | -1.48(-3.68%) |
Dec 23, 2014 | 38.96 | 40.63 | 38.01 | 40.26 | 6,431,731 | +2.25(+5.92%) |
Dec 22, 2014 | 38.16 | 38.35 | 36.80 | 38.01 | 3,229,571 | -0.62(-1.60%) |
Dec 19, 2014 | 37.58 | 38.68 | 36.69 | 38.63 | 4,739,088 | +2.00(+5.46%) |
Dec 18, 2014 | 38.75 | 39.39 | 35.51 | 36.63 | 6,715,658 | +0.12(+0.33%) |
Dec 17, 2014 | 32.58 | 38.33 | 32.57 | 36.51 | 10,794,368 | +4.01(+12.34%) |
Dec 16, 2014 | 30.29 | 34.34 | 30.06 | 32.50 | 7,825,901 | +1.55(+5.01%) |
Dec 15, 2014 | 32.54 | 32.98 | 30.76 | 30.95 | 6,301,963 | -0.94(-2.95%) |
Dec 12, 2014 | 31.63 | 33.06 | 31.28 | 31.89 | 8,209,468 | -1.35(-4.06%) |
Dec 11, 2014 | 33.52 | 34.86 | 33.15 | 33.24 | 4,483,733 | -0.29(-0.86%) |
Dec 10, 2014 | 34.71 | 34.86 | 33.00 | 33.53 | 7,271,503 | -2.65(-7.32%) |
Dec 09, 2014 | 33.49 | 36.57 | 33.44 | 36.18 | 5,649,582 | +2.44(+7.23%) |
Dec 08, 2014 | 37.30 | 37.40 | 33.50 | 33.74 | 9,671,101 | -4.49(-11.74%) |
Dec 05, 2014 | 38.92 | 39.24 | 37.43 | 38.23 | 4,580,719 | -0.63(-1.62%) |
Dec 04, 2014 | 38.97 | 39.53 | 38.35 | 38.86 | 4,233,645 | -0.85(-2.14%) |
Dec 03, 2014 | 39.62 | 41.38 | 39.35 | 39.71 | 5,516,319 | +0.35(+0.89%) |
Dec 02, 2014 | 39.97 | 41.98 | 39.19 | 39.36 | 6,866,657 | -0.84(-2.09%) |