Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.25 | 43.40 | 42.54 | 42.94 | 1,305,750 | -0.44(-1.01%) |
Feb 26, 2015 | 43.84 | 44.14 | 43.11 | 43.37 | 888,289 | -0.65(-1.48%) |
Feb 25, 2015 | 44.62 | 44.99 | 43.98 | 44.03 | 1,416,931 | -0.63(-1.40%) |
Feb 24, 2015 | 44.22 | 46.03 | 43.34 | 44.65 | 3,405,227 | +1.26(+2.90%) |
Feb 23, 2015 | 44.17 | 44.21 | 43.12 | 43.39 | 2,838,986 | -0.92(-2.09%) |
Feb 20, 2015 | 43.94 | 44.55 | 43.58 | 44.32 | 2,802,989 | +0.22(+0.51%) |
Feb 19, 2015 | 44.07 | 44.69 | 44.04 | 44.09 | 1,907,892 | -0.25(-0.57%) |
Feb 18, 2015 | 44.83 | 44.83 | 44.23 | 44.35 | 1,525,727 | -0.54(-1.21%) |
Feb 17, 2015 | 45.39 | 45.52 | 44.83 | 44.89 | 2,326,074 | -0.72(-1.58%) |
Feb 13, 2015 | 45.12 | 45.61 | 45.61 | 45.61 | 1,825,281 | +0.49(+1.08%) |
Feb 12, 2015 | 44.92 | 45.35 | 44.53 | 45.12 | 713,013 | +0.37(+0.83%) |
Feb 11, 2015 | 44.03 | 45.08 | 43.97 | 44.75 | 1,707,990 | +0.60(+1.35%) |
Feb 10, 2015 | 43.91 | 44.37 | 43.41 | 44.15 | 487,113 | +0.49(+1.13%) |
Feb 09, 2015 | 43.51 | 44.08 | 43.51 | 43.65 | 845,571 | -0.22(-0.51%) |
Feb 06, 2015 | 43.86 | 43.98 | 43.51 | 43.88 | 1,231,477 | +0.02(+0.04%) |
Feb 05, 2015 | 44.33 | 44.64 | 43.81 | 43.86 | 1,280,508 | -0.44(-0.99%) |
Feb 04, 2015 | 44.01 | 44.59 | 43.76 | 44.30 | 1,415,591 | -0.04(-0.08%) |
Feb 03, 2015 | 43.96 | 44.66 | 43.72 | 44.34 | 1,551,575 | +0.60(+1.37%) |
Feb 02, 2015 | 43.40 | 43.79 | 42.81 | 43.74 | 1,606,941 | +0.34(+0.77%) |
Jan 30, 2015 | 42.67 | 43.79 | 42.55 | 43.40 | 1,545,729 | +0.41(+0.96%) |
Jan 29, 2015 | 42.95 | 43.13 | 42.17 | 42.99 | 1,032,634 | +0.10(+0.24%) |
Jan 28, 2015 | 44.24 | 44.28 | 42.84 | 42.89 | 971,720 | -1.03(-2.34%) |
Jan 27, 2015 | 43.69 | 44.07 | 43.25 | 43.92 | 1,389,002 | -0.14(-0.32%) |
Jan 26, 2015 | 43.76 | 44.44 | 43.36 | 44.06 | 1,401,066 | +0.35(+0.79%) |
Jan 23, 2015 | 43.87 | 44.33 | 43.49 | 43.71 | 1,132,725 | -0.17(-0.38%) |
Jan 22, 2015 | 43.68 | 43.99 | 43.09 | 43.88 | 1,090,662 | +0.50(+1.16%) |
Jan 21, 2015 | 42.95 | 43.42 | 42.58 | 43.37 | 1,257,282 | +0.41(+0.96%) |
Jan 20, 2015 | 42.45 | 43.07 | 42.35 | 42.96 | 1,400,701 | +0.46(+1.08%) |
Jan 16, 2015 | 42.30 | 42.56 | 41.76 | 42.51 | 2,613,320 | +0.20(+0.46%) |
Jan 15, 2015 | 42.71 | 42.99 | 41.91 | 42.31 | 2,696,210 | +0.00(+0.00%) |
Jan 14, 2015 | 41.76 | 42.36 | 41.25 | 42.31 | 1,503,244 | +0.15(+0.35%) |
Jan 13, 2015 | 42.80 | 43.11 | 41.35 | 42.16 | 1,712,086 | -0.17(-0.40%) |
Jan 12, 2015 | 42.29 | 42.44 | 41.89 | 42.33 | 1,346,350 | +0.13(+0.31%) |
Jan 09, 2015 | 41.74 | 42.62 | 41.67 | 42.20 | 1,189,067 | +0.68(+1.64%) |
Jan 08, 2015 | 41.35 | 41.69 | 41.07 | 41.52 | 1,092,039 | +0.45(+1.09%) |
Jan 07, 2015 | 40.32 | 41.31 | 39.82 | 41.07 | 1,757,124 | +1.19(+3.00%) |
Jan 06, 2015 | 40.57 | 40.58 | 39.42 | 39.87 | 977,566 | -0.62(-1.52%) |
Jan 05, 2015 | 40.70 | 40.89 | 39.99 | 40.49 | 1,216,534 | -0.76(-1.83%) |
Jan 02, 2015 | 41.62 | 41.90 | 40.78 | 41.25 | 1,074,715 | -0.28(-0.67%) |
Dec 31, 2014 | 41.58 | 41.53 | 41.53 | 41.53 | 1,238,603 | -0.04(-0.09%) |
Dec 30, 2014 | 41.69 | 41.84 | 41.20 | 41.56 | 1,511,144 | -0.28(-0.67%) |
Dec 29, 2014 | 41.43 | 41.98 | 41.16 | 41.84 | 2,138,821 | +0.36(+0.88%) |
Dec 26, 2014 | 41.18 | 41.52 | 40.74 | 41.48 | 1,897,665 | +0.49(+1.21%) |
Dec 24, 2014 | 40.70 | 40.99 | 40.99 | 40.99 | 382,369 | +0.36(+0.90%) |
Dec 23, 2014 | 40.44 | 41.07 | 40.25 | 40.62 | 1,214,613 | +0.20(+0.48%) |
Dec 22, 2014 | 40.45 | 40.57 | 39.48 | 40.43 | 1,852,017 | -0.11(-0.28%) |
Dec 19, 2014 | 41.04 | 41.07 | 40.00 | 40.54 | 2,325,883 | -0.17(-0.41%) |
Dec 18, 2014 | 40.50 | 41.17 | 40.01 | 40.71 | 2,022,981 | +0.02(+0.05%) |
Dec 17, 2014 | 39.03 | 40.71 | 39.03 | 40.69 | 1,633,921 | +1.66(+4.26%) |
Dec 16, 2014 | 39.40 | 40.18 | 39.01 | 39.02 | 1,568,213 | -0.39(-0.99%) |
Dec 15, 2014 | 40.33 | 40.39 | 39.32 | 39.42 | 1,583,671 | -0.61(-1.52%) |
Dec 12, 2014 | 40.54 | 40.95 | 39.97 | 40.02 | 1,732,669 | -0.82(-2.01%) |
Dec 11, 2014 | 41.46 | 41.78 | 40.77 | 40.85 | 1,191,378 | -0.48(-1.15%) |
Dec 10, 2014 | 42.27 | 42.57 | 41.11 | 41.32 | 1,453,761 | -1.02(-2.40%) |
Dec 09, 2014 | 42.16 | 42.48 | 41.86 | 42.34 | 1,468,981 | +0.04(+0.09%) |
Dec 08, 2014 | 42.67 | 42.93 | 42.25 | 42.30 | 1,576,007 | -0.37(-0.87%) |
Dec 05, 2014 | 42.60 | 42.79 | 42.46 | 42.67 | 935,480 | +0.10(+0.24%) |
Dec 04, 2014 | 42.65 | 42.95 | 42.38 | 42.57 | 1,473,021 | -0.04(-0.09%) |
Dec 03, 2014 | 42.86 | 43.23 | 42.36 | 42.61 | 1,033,435 | -0.08(-0.20%) |
Dec 02, 2014 | 42.05 | 42.92 | 41.82 | 42.69 | 1,570,861 | +0.68(+1.62%) |