Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.65 | 43.97 | 43.18 | 43.23 | 5,923,454 | -0.50(-1.14%) |
Feb 26, 2015 | 42.98 | 43.79 | 42.95 | 43.72 | 5,227,765 | +0.84(+1.97%) |
Feb 25, 2015 | 42.72 | 43.11 | 42.57 | 42.88 | 3,154,761 | +0.30(+0.71%) |
Feb 24, 2015 | 42.81 | 42.95 | 42.47 | 42.58 | 1,993,622 | -0.17(-0.40%) |
Feb 23, 2015 | 42.87 | 43.08 | 42.40 | 42.75 | 2,840,950 | -0.02(-0.04%) |
Feb 20, 2015 | 42.86 | 43.04 | 42.31 | 42.77 | 3,958,950 | -0.05(-0.11%) |
Feb 19, 2015 | 42.98 | 43.14 | 42.66 | 42.81 | 3,122,793 | -0.19(-0.44%) |
Feb 18, 2015 | 43.25 | 43.55 | 42.97 | 43.00 | 3,493,935 | -0.33(-0.76%) |
Feb 17, 2015 | 42.72 | 43.36 | 42.63 | 43.33 | 4,324,501 | +0.69(+1.63%) |
Feb 13, 2015 | 41.96 | 42.64 | 42.64 | 42.64 | 6,838,115 | -0.31(-0.72%) |
Feb 12, 2015 | 44.31 | 44.46 | 42.45 | 42.95 | 7,452,556 | +0.02(+0.04%) |
Feb 11, 2015 | 42.09 | 43.25 | 42.09 | 42.93 | 7,539,250 | +1.74(+4.24%) |
Feb 10, 2015 | 40.45 | 41.28 | 40.15 | 41.18 | 4,383,989 | +0.98(+2.43%) |
Feb 09, 2015 | 40.80 | 40.95 | 40.01 | 40.21 | 4,763,037 | -0.74(-1.81%) |
Feb 06, 2015 | 40.74 | 41.49 | 40.59 | 40.95 | 5,766,250 | +0.24(+0.60%) |
Feb 05, 2015 | 40.84 | 41.34 | 40.44 | 40.70 | 3,700,815 | -0.06(-0.14%) |
Feb 04, 2015 | 41.14 | 41.30 | 40.62 | 40.76 | 5,440,923 | -0.04(-0.09%) |
Feb 03, 2015 | 40.81 | 41.09 | 40.52 | 40.80 | 5,236,132 | +0.11(+0.28%) |
Feb 02, 2015 | 40.36 | 40.69 | 39.74 | 40.69 | 2,278,269 | +0.61(+1.52%) |
Jan 30, 2015 | 40.50 | 40.85 | 39.99 | 40.08 | 3,355,384 | -0.55(-1.36%) |
Jan 29, 2015 | 40.38 | 40.96 | 40.01 | 40.63 | 5,253,711 | +0.20(+0.49%) |
Jan 28, 2015 | 41.01 | 41.54 | 40.39 | 40.43 | 2,585,789 | -0.18(-0.44%) |
Jan 27, 2015 | 40.89 | 41.17 | 40.53 | 40.61 | 3,206,356 | -0.74(-1.79%) |
Jan 26, 2015 | 41.30 | 41.56 | 41.13 | 41.35 | 2,054,442 | -0.03(-0.07%) |
Jan 23, 2015 | 41.75 | 42.02 | 41.24 | 41.38 | 3,076,646 | -0.37(-0.88%) |
Jan 22, 2015 | 41.59 | 42.04 | 40.94 | 41.74 | 3,107,741 | +0.24(+0.59%) |
Jan 21, 2015 | 40.86 | 41.86 | 40.74 | 41.50 | 2,123,847 | +0.65(+1.58%) |
Jan 20, 2015 | 41.45 | 41.45 | 40.53 | 40.85 | 3,700,856 | -0.62(-1.49%) |
Jan 16, 2015 | 40.14 | 41.54 | 40.11 | 41.47 | 2,944,489 | +1.20(+2.98%) |
Jan 15, 2015 | 40.58 | 41.05 | 40.23 | 40.27 | 2,899,372 | -0.08(-0.21%) |
Jan 14, 2015 | 39.86 | 40.54 | 39.66 | 40.36 | 2,645,646 | +0.21(+0.51%) |
Jan 13, 2015 | 41.16 | 41.47 | 39.93 | 40.15 | 3,911,581 | -0.57(-1.40%) |
Jan 12, 2015 | 41.59 | 41.59 | 40.60 | 40.72 | 2,311,899 | -0.78(-1.88%) |
Jan 09, 2015 | 41.32 | 41.67 | 40.97 | 41.50 | 3,197,766 | +0.07(+0.16%) |
Jan 08, 2015 | 41.97 | 42.08 | 41.27 | 41.44 | 3,328,009 | +0.63(+1.54%) |
Jan 07, 2015 | 40.33 | 40.85 | 40.31 | 40.81 | 2,646,337 | +0.83(+2.06%) |
Jan 06, 2015 | 40.47 | 40.67 | 39.67 | 39.98 | 4,251,113 | -0.39(-0.98%) |
Jan 05, 2015 | 40.56 | 40.92 | 40.30 | 40.38 | 3,323,129 | -0.24(-0.60%) |
Jan 02, 2015 | 40.76 | 40.99 | 40.39 | 40.62 | 1,903,078 | +0.26(+0.65%) |
Dec 31, 2014 | 40.76 | 40.36 | 40.36 | 40.36 | 2,291,242 | -0.30(-0.74%) |
Dec 30, 2014 | 41.25 | 41.36 | 40.41 | 40.66 | 2,400,262 | -0.62(-1.50%) |
Dec 29, 2014 | 41.29 | 41.48 | 41.13 | 41.28 | 2,140,197 | -0.18(-0.43%) |
Dec 26, 2014 | 41.08 | 41.53 | 41.08 | 41.45 | 1,618,593 | +0.34(+0.82%) |
Dec 24, 2014 | 40.38 | 41.12 | 41.12 | 41.12 | 1,386,751 | +0.82(+2.02%) |
Dec 23, 2014 | 40.89 | 41.01 | 40.10 | 40.30 | 2,785,549 | -0.41(-1.01%) |
Dec 22, 2014 | 40.86 | 41.06 | 40.28 | 40.71 | 2,048,823 | -0.09(-0.23%) |
Dec 19, 2014 | 40.36 | 41.01 | 39.98 | 40.81 | 5,972,692 | +0.34(+0.83%) |
Dec 18, 2014 | 39.24 | 40.47 | 39.19 | 40.47 | 7,010,353 | +1.89(+4.91%) |
Dec 17, 2014 | 38.53 | 38.86 | 38.29 | 38.57 | 8,133,610 | +0.26(+0.69%) |
Dec 16, 2014 | 39.06 | 39.40 | 38.29 | 38.31 | 4,911,525 | -0.83(-2.13%) |
Dec 15, 2014 | 39.63 | 39.85 | 38.77 | 39.15 | 6,341,360 | -0.03(-0.07%) |
Dec 12, 2014 | 40.07 | 40.41 | 39.15 | 39.18 | 4,318,623 | -1.04(-2.59%) |
Dec 11, 2014 | 40.30 | 40.80 | 40.10 | 40.22 | 5,269,564 | +0.10(+0.26%) |
Dec 10, 2014 | 41.13 | 41.45 | 40.05 | 40.11 | 4,688,469 | -0.98(-2.40%) |
Dec 09, 2014 | 40.50 | 41.73 | 40.08 | 41.10 | 5,880,309 | -0.26(-0.63%) |
Dec 08, 2014 | 41.45 | 41.63 | 41.14 | 41.36 | 6,279,453 | +0.11(+0.27%) |
Dec 05, 2014 | 41.24 | 41.70 | 41.11 | 41.25 | 3,533,479 | -0.02(-0.05%) |
Dec 04, 2014 | 42.01 | 42.11 | 41.13 | 41.27 | 4,579,108 | -0.83(-1.96%) |
Dec 03, 2014 | 41.96 | 42.21 | 41.63 | 42.09 | 2,141,339 | +0.13(+0.31%) |
Dec 02, 2014 | 41.61 | 42.16 | 41.53 | 41.96 | 2,666,235 | +0.35(+0.83%) |