Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.82 | 46.94 | 46.37 | 46.60 | 977,273 | -0.14(-0.30%) |
Feb 26, 2015 | 46.37 | 46.82 | 46.24 | 46.74 | 812,902 | +0.31(+0.68%) |
Feb 25, 2015 | 46.51 | 46.95 | 46.35 | 46.43 | 1,392,216 | +0.02(+0.05%) |
Feb 24, 2015 | 46.49 | 46.58 | 46.23 | 46.41 | 770,276 | +0.02(+0.05%) |
Feb 23, 2015 | 46.35 | 46.38 | 46.03 | 46.38 | 1,832,535 | +0.14(+0.31%) |
Feb 20, 2015 | 45.62 | 46.35 | 44.94 | 46.24 | 2,230,581 | +0.04(+0.08%) |
Feb 19, 2015 | 46.56 | 46.67 | 45.99 | 46.20 | 2,605,591 | -0.25(-0.55%) |
Feb 18, 2015 | 46.76 | 46.91 | 46.10 | 46.46 | 1,627,096 | -0.26(-0.56%) |
Feb 17, 2015 | 46.80 | 47.11 | 46.41 | 46.72 | 1,753,915 | -0.20(-0.42%) |
Feb 13, 2015 | 46.49 | 46.92 | 46.92 | 46.92 | 1,920,398 | +0.43(+0.92%) |
Feb 12, 2015 | 45.98 | 46.61 | 45.91 | 46.49 | 1,258,076 | +0.72(+1.57%) |
Feb 11, 2015 | 46.38 | 46.69 | 45.70 | 45.77 | 2,215,069 | -0.31(-0.67%) |
Feb 10, 2015 | 45.52 | 46.17 | 44.75 | 46.08 | 3,771,159 | +1.46(+3.27%) |
Feb 09, 2015 | 43.68 | 45.37 | 42.78 | 44.62 | 6,588,468 | +2.93(+7.03%) |
Feb 06, 2015 | 41.90 | 42.07 | 41.33 | 41.69 | 2,071,126 | -0.29(-0.69%) |
Feb 05, 2015 | 42.29 | 42.46 | 41.80 | 41.98 | 1,377,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.02 | 42.93 | 42.02 | 42.31 | 1,758,559 | +0.33(+0.77%) |
Feb 03, 2015 | 41.13 | 42.08 | 41.11 | 41.99 | 1,009,284 | +1.08(+2.64%) |
Feb 02, 2015 | 40.89 | 41.06 | 40.31 | 40.91 | 1,824,398 | -0.16(-0.40%) |
Jan 30, 2015 | 41.39 | 41.64 | 40.82 | 41.07 | 1,748,651 | -0.31(-0.76%) |
Jan 29, 2015 | 40.86 | 41.48 | 40.82 | 41.39 | 1,754,036 | +0.53(+1.31%) |
Jan 28, 2015 | 40.66 | 41.12 | 40.61 | 40.85 | 1,545,122 | +0.30(+0.73%) |
Jan 27, 2015 | 40.30 | 40.83 | 39.84 | 40.56 | 2,044,206 | -0.15(-0.36%) |
Jan 26, 2015 | 39.90 | 41.33 | 39.53 | 40.70 | 3,332,626 | -0.07(-0.16%) |
Jan 23, 2015 | 39.75 | 40.95 | 39.11 | 40.77 | 3,451,303 | +0.82(+2.04%) |
Jan 22, 2015 | 39.49 | 40.10 | 39.15 | 39.95 | 1,537,064 | +0.76(+1.93%) |
Jan 21, 2015 | 38.53 | 39.23 | 38.44 | 39.20 | 1,487,145 | +0.55(+1.42%) |
Jan 20, 2015 | 38.68 | 39.18 | 38.21 | 38.65 | 2,248,132 | -0.34(-0.88%) |
Jan 16, 2015 | 38.49 | 39.02 | 38.46 | 38.99 | 1,431,449 | +0.43(+1.12%) |
Jan 15, 2015 | 38.79 | 38.93 | 38.42 | 38.56 | 1,736,712 | -0.18(-0.46%) |
Jan 14, 2015 | 38.38 | 38.89 | 38.27 | 38.74 | 1,978,283 | +0.22(+0.56%) |
Jan 13, 2015 | 38.95 | 39.46 | 38.16 | 38.52 | 1,911,336 | -0.52(-1.33%) |
Jan 12, 2015 | 39.27 | 39.34 | 38.81 | 39.04 | 2,415,391 | -0.45(-1.15%) |
Jan 09, 2015 | 40.80 | 41.04 | 39.43 | 39.49 | 2,044,193 | -1.32(-3.24%) |
Jan 08, 2015 | 40.77 | 40.83 | 39.89 | 40.82 | 2,418,057 | +0.24(+0.60%) |
Jan 07, 2015 | 40.55 | 40.84 | 39.64 | 40.57 | 2,559,604 | +0.19(+0.48%) |
Jan 06, 2015 | 41.10 | 41.25 | 40.37 | 40.38 | 1,224,253 | -0.53(-1.31%) |
Jan 05, 2015 | 40.67 | 41.04 | 40.52 | 40.91 | 1,424,144 | +0.12(+0.29%) |
Jan 02, 2015 | 41.15 | 41.42 | 40.50 | 40.79 | 1,134,867 | -0.01(-0.04%) |
Dec 31, 2014 | 40.90 | 40.81 | 40.81 | 40.81 | 1,192,563 | -0.03(-0.08%) |
Dec 30, 2014 | 41.40 | 41.55 | 40.80 | 40.84 | 1,542,622 | -0.64(-1.55%) |
Dec 29, 2014 | 41.18 | 41.85 | 41.18 | 41.48 | 1,671,937 | +0.27(+0.65%) |
Dec 26, 2014 | 40.96 | 41.39 | 40.89 | 41.22 | 624,975 | +0.22(+0.52%) |
Dec 24, 2014 | 41.23 | 41.00 | 41.00 | 41.00 | 447,110 | +0.03(+0.06%) |
Dec 23, 2014 | 40.58 | 41.60 | 40.49 | 40.98 | 2,999,176 | +0.66(+1.63%) |
Dec 22, 2014 | 40.68 | 40.80 | 40.07 | 40.32 | 2,146,448 | -0.22(-0.55%) |
Dec 19, 2014 | 43.04 | 43.09 | 40.38 | 40.54 | 6,860,359 | -2.77(-6.39%) |
Dec 18, 2014 | 43.09 | 43.32 | 42.73 | 43.31 | 1,443,517 | +0.73(+1.73%) |
Dec 17, 2014 | 42.46 | 42.94 | 42.16 | 42.57 | 1,829,801 | +0.35(+0.83%) |
Dec 16, 2014 | 41.59 | 42.52 | 41.59 | 42.23 | 2,500,585 | +0.52(+1.25%) |
Dec 15, 2014 | 41.90 | 42.33 | 41.26 | 41.71 | 1,625,539 | +0.10(+0.25%) |
Dec 12, 2014 | 41.79 | 42.15 | 41.59 | 41.60 | 1,280,189 | -0.18(-0.43%) |
Dec 11, 2014 | 41.28 | 42.17 | 41.28 | 41.78 | 903,546 | +0.56(+1.35%) |
Dec 10, 2014 | 41.84 | 42.17 | 41.18 | 41.22 | 1,670,014 | -0.61(-1.45%) |
Dec 09, 2014 | 41.54 | 41.94 | 41.44 | 41.83 | 2,012,689 | -0.13(-0.32%) |
Dec 08, 2014 | 42.44 | 42.45 | 41.83 | 41.97 | 1,061,548 | -0.50(-1.19%) |
Dec 05, 2014 | 42.24 | 42.73 | 42.04 | 42.47 | 1,322,555 | +0.36(+0.85%) |
Dec 04, 2014 | 42.28 | 42.48 | 42.03 | 42.11 | 2,313,203 | -0.24(-0.58%) |
Dec 03, 2014 | 42.53 | 42.76 | 42.18 | 42.36 | 1,220,288 | -0.28(-0.66%) |
Dec 02, 2014 | 42.62 | 43.06 | 42.51 | 42.64 | 1,458,546 | +0.00(+0.00%) |