Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.74 | 45.05 | 44.58 | 44.88 | 2,066,720 | +0.16(+0.37%) |
Feb 26, 2015 | 45.00 | 45.03 | 44.51 | 44.72 | 2,135,513 | -0.21(-0.46%) |
Feb 25, 2015 | 45.00 | 45.10 | 44.85 | 44.92 | 2,043,511 | +0.05(+0.11%) |
Feb 24, 2015 | 44.82 | 45.09 | 44.77 | 44.87 | 1,949,005 | -0.08(-0.18%) |
Feb 23, 2015 | 44.91 | 45.14 | 44.78 | 44.96 | 1,751,592 | +0.05(+0.11%) |
Feb 20, 2015 | 44.88 | 45.08 | 44.63 | 44.91 | 2,746,212 | +0.10(+0.22%) |
Feb 19, 2015 | 44.90 | 45.00 | 44.36 | 44.81 | 2,381,631 | -0.20(-0.44%) |
Feb 18, 2015 | 44.55 | 45.12 | 44.27 | 45.00 | 3,105,288 | +0.57(+1.28%) |
Feb 17, 2015 | 43.00 | 44.89 | 43.00 | 44.44 | 6,391,105 | +2.18(+5.17%) |
Feb 13, 2015 | 42.51 | 42.25 | 42.25 | 42.25 | 6,028,443 | -1.16(-2.68%) |
Feb 12, 2015 | 43.32 | 43.64 | 43.21 | 43.41 | 2,053,612 | +0.12(+0.27%) |
Feb 11, 2015 | 43.47 | 43.65 | 43.18 | 43.30 | 1,948,840 | -0.12(-0.27%) |
Feb 10, 2015 | 43.45 | 43.63 | 43.27 | 43.41 | 1,886,849 | +0.14(+0.32%) |
Feb 09, 2015 | 43.00 | 43.46 | 43.00 | 43.27 | 1,978,607 | +0.07(+0.17%) |
Feb 06, 2015 | 43.30 | 43.51 | 43.00 | 43.20 | 1,684,382 | -0.13(-0.30%) |
Feb 05, 2015 | 43.02 | 43.35 | 43.01 | 43.33 | 1,319,443 | +0.31(+0.73%) |
Feb 04, 2015 | 43.00 | 43.32 | 42.85 | 43.02 | 2,153,123 | -0.02(-0.04%) |
Feb 03, 2015 | 42.37 | 43.04 | 42.33 | 43.04 | 2,695,369 | +0.56(+1.32%) |
Feb 02, 2015 | 42.39 | 42.49 | 41.87 | 42.48 | 5,338,376 | +0.11(+0.25%) |
Jan 30, 2015 | 43.03 | 43.09 | 42.34 | 42.37 | 3,786,703 | -0.92(-2.13%) |
Jan 29, 2015 | 43.30 | 43.37 | 42.85 | 43.29 | 1,756,733 | -0.07(-0.17%) |
Jan 28, 2015 | 43.81 | 44.07 | 43.32 | 43.37 | 2,127,140 | -0.41(-0.94%) |
Jan 27, 2015 | 43.63 | 43.95 | 43.57 | 43.78 | 2,783,456 | -0.06(-0.13%) |
Jan 26, 2015 | 43.62 | 43.95 | 43.38 | 43.84 | 1,942,061 | +0.17(+0.40%) |
Jan 23, 2015 | 43.42 | 43.71 | 43.35 | 43.66 | 2,913,756 | +0.18(+0.42%) |
Jan 22, 2015 | 43.65 | 43.82 | 43.22 | 43.48 | 3,469,144 | +0.04(+0.09%) |
Jan 21, 2015 | 43.43 | 43.71 | 43.30 | 43.44 | 2,925,288 | -0.15(-0.34%) |
Jan 20, 2015 | 43.28 | 43.62 | 43.10 | 43.59 | 2,941,120 | +0.55(+1.28%) |
Jan 16, 2015 | 42.66 | 43.07 | 42.48 | 43.04 | 1,591,638 | +0.35(+0.81%) |
Jan 15, 2015 | 42.68 | 42.95 | 42.64 | 42.69 | 1,641,842 | +0.01(+0.02%) |
Jan 14, 2015 | 42.22 | 42.74 | 42.10 | 42.68 | 1,971,446 | +0.25(+0.58%) |
Jan 13, 2015 | 42.57 | 42.93 | 42.07 | 42.43 | 2,161,245 | +0.03(+0.08%) |
Jan 12, 2015 | 42.51 | 42.58 | 42.21 | 42.40 | 1,597,250 | -0.05(-0.12%) |
Jan 09, 2015 | 42.69 | 42.75 | 42.32 | 42.45 | 2,019,892 | -0.30(-0.71%) |
Jan 08, 2015 | 42.54 | 42.79 | 42.46 | 42.76 | 3,571,014 | +0.49(+1.15%) |
Jan 07, 2015 | 42.36 | 42.53 | 42.06 | 42.27 | 2,723,042 | +0.03(+0.08%) |
Jan 06, 2015 | 42.24 | 42.54 | 41.90 | 42.24 | 3,657,593 | +0.03(+0.08%) |
Jan 05, 2015 | 42.37 | 42.53 | 42.12 | 42.20 | 4,684,456 | -0.43(-1.00%) |
Jan 02, 2015 | 42.22 | 42.66 | 42.18 | 42.63 | 3,819,758 | +0.35(+0.84%) |
Dec 31, 2014 | 42.62 | 42.28 | 42.28 | 42.28 | 2,713,121 | -0.21(-0.50%) |
Dec 30, 2014 | 42.45 | 42.55 | 42.19 | 42.49 | 1,755,403 | +0.03(+0.08%) |
Dec 29, 2014 | 42.34 | 42.60 | 42.20 | 42.46 | 1,516,282 | +0.15(+0.35%) |
Dec 26, 2014 | 42.32 | 42.52 | 42.15 | 42.31 | 1,140,872 | +0.16(+0.39%) |
Dec 24, 2014 | 42.34 | 42.15 | 42.15 | 42.15 | 793,506 | -0.04(-0.10%) |
Dec 23, 2014 | 42.16 | 42.42 | 42.05 | 42.19 | 1,682,822 | +0.07(+0.18%) |
Dec 22, 2014 | 41.83 | 42.14 | 41.67 | 42.11 | 1,627,696 | +0.28(+0.67%) |
Dec 19, 2014 | 42.09 | 42.13 | 41.59 | 41.83 | 4,445,263 | -0.07(-0.16%) |
Dec 18, 2014 | 41.19 | 41.90 | 41.12 | 41.90 | 3,477,428 | +1.08(+2.64%) |
Dec 17, 2014 | 40.59 | 40.84 | 39.98 | 40.82 | 4,091,278 | +0.13(+0.32%) |
Dec 16, 2014 | 40.44 | 41.07 | 40.30 | 40.69 | 4,354,833 | +0.24(+0.59%) |
Dec 15, 2014 | 40.04 | 40.52 | 39.78 | 40.45 | 5,377,025 | +0.49(+1.24%) |
Dec 12, 2014 | 40.33 | 40.42 | 39.86 | 39.95 | 2,379,716 | -0.47(-1.16%) |
Dec 11, 2014 | 40.13 | 40.71 | 40.12 | 40.42 | 2,048,160 | +0.35(+0.86%) |
Dec 10, 2014 | 40.38 | 40.45 | 39.96 | 40.08 | 2,426,037 | -0.24(-0.59%) |
Dec 09, 2014 | 40.33 | 40.40 | 40.00 | 40.32 | 2,035,160 | -0.21(-0.51%) |
Dec 08, 2014 | 40.71 | 40.71 | 40.38 | 40.52 | 3,842,452 | -0.21(-0.53%) |
Dec 05, 2014 | 40.52 | 40.75 | 40.42 | 40.74 | 3,727,379 | +0.16(+0.41%) |
Dec 04, 2014 | 40.42 | 40.75 | 40.23 | 40.57 | 3,672,671 | +0.07(+0.18%) |
Dec 03, 2014 | 40.02 | 40.58 | 39.95 | 40.50 | 5,165,196 | +0.60(+1.50%) |
Dec 02, 2014 | 39.84 | 40.15 | 39.73 | 39.90 | 4,552,483 | +0.26(+0.66%) |