Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.91 | 45.21 | 44.75 | 45.05 | 2,059,066 | +0.17(+0.37%) |
Feb 26, 2015 | 45.16 | 45.20 | 44.68 | 44.88 | 2,127,604 | -0.21(-0.46%) |
Feb 25, 2015 | 45.16 | 45.27 | 45.02 | 45.09 | 2,035,943 | +0.05(+0.11%) |
Feb 24, 2015 | 44.98 | 45.25 | 44.94 | 45.04 | 1,941,787 | -0.08(-0.18%) |
Feb 23, 2015 | 45.07 | 45.31 | 44.94 | 45.12 | 1,745,105 | +0.05(+0.11%) |
Feb 20, 2015 | 45.05 | 45.25 | 44.80 | 45.07 | 2,736,041 | +0.10(+0.22%) |
Feb 19, 2015 | 45.06 | 45.16 | 44.53 | 44.97 | 2,372,810 | -0.20(-0.44%) |
Feb 18, 2015 | 44.72 | 45.29 | 44.44 | 45.17 | 3,093,787 | +0.57(+1.28%) |
Feb 17, 2015 | 43.16 | 45.06 | 43.16 | 44.60 | 6,367,435 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.41 | 42.41 | 42.41 | 6,006,116 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.80 | 43.37 | 43.58 | 2,046,006 | +0.12(+0.27%) |
Feb 11, 2015 | 43.63 | 43.81 | 43.34 | 43.46 | 1,941,622 | -0.12(-0.27%) |
Feb 10, 2015 | 43.61 | 43.79 | 43.43 | 43.58 | 1,879,861 | +0.14(+0.32%) |
Feb 09, 2015 | 43.16 | 43.63 | 43.16 | 43.44 | 1,971,279 | +0.07(+0.17%) |
Feb 06, 2015 | 43.46 | 43.67 | 43.16 | 43.36 | 1,678,143 | -0.13(-0.30%) |
Feb 05, 2015 | 43.18 | 43.51 | 43.17 | 43.49 | 1,314,556 | +0.31(+0.73%) |
Feb 04, 2015 | 43.16 | 43.49 | 43.01 | 43.18 | 2,145,148 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.48 | 43.20 | 2,685,387 | +0.56(+1.32%) |
Feb 02, 2015 | 42.55 | 42.65 | 42.02 | 42.63 | 5,318,605 | +0.11(+0.25%) |
Jan 30, 2015 | 43.19 | 43.25 | 42.49 | 42.53 | 3,772,678 | -0.93(-2.13%) |
Jan 29, 2015 | 43.46 | 43.53 | 43.01 | 43.45 | 1,750,227 | -0.07(-0.17%) |
Jan 28, 2015 | 43.97 | 44.23 | 43.49 | 43.53 | 2,119,261 | -0.41(-0.94%) |
Jan 27, 2015 | 43.79 | 44.11 | 43.73 | 43.94 | 2,773,147 | -0.06(-0.13%) |
Jan 26, 2015 | 43.78 | 44.11 | 43.54 | 44.00 | 1,934,868 | +0.17(+0.40%) |
Jan 23, 2015 | 43.58 | 43.87 | 43.51 | 43.82 | 2,902,964 | +0.18(+0.42%) |
Jan 22, 2015 | 43.81 | 43.98 | 43.38 | 43.64 | 3,456,295 | +0.04(+0.09%) |
Jan 21, 2015 | 43.59 | 43.87 | 43.46 | 43.60 | 2,914,454 | -0.15(-0.34%) |
Jan 20, 2015 | 43.44 | 43.78 | 43.26 | 43.75 | 2,930,227 | +0.55(+1.28%) |
Jan 16, 2015 | 42.82 | 43.23 | 42.63 | 43.20 | 1,585,743 | +0.35(+0.81%) |
Jan 15, 2015 | 42.84 | 43.11 | 42.80 | 42.85 | 1,635,761 | +0.01(+0.02%) |
Jan 14, 2015 | 42.38 | 42.90 | 42.25 | 42.84 | 1,964,145 | +0.25(+0.58%) |
Jan 13, 2015 | 42.73 | 43.09 | 42.23 | 42.59 | 2,153,240 | +0.03(+0.08%) |
Jan 12, 2015 | 42.67 | 42.74 | 42.37 | 42.56 | 1,591,334 | -0.05(-0.12%) |
Jan 09, 2015 | 42.85 | 42.91 | 42.48 | 42.61 | 2,012,411 | -0.31(-0.71%) |
Jan 08, 2015 | 42.70 | 42.95 | 42.61 | 42.91 | 3,557,788 | +0.49(+1.15%) |
Jan 07, 2015 | 42.52 | 42.68 | 42.21 | 42.43 | 2,712,957 | +0.03(+0.08%) |
Jan 06, 2015 | 42.39 | 42.70 | 42.05 | 42.39 | 3,644,047 | +0.03(+0.08%) |
Jan 05, 2015 | 42.53 | 42.68 | 42.28 | 42.36 | 4,667,106 | -0.43(-1.00%) |
Jan 02, 2015 | 42.38 | 42.82 | 42.34 | 42.79 | 3,805,611 | +0.36(+0.84%) |
Dec 31, 2014 | 42.78 | 42.44 | 42.44 | 42.44 | 2,703,072 | -0.21(-0.50%) |
Dec 30, 2014 | 42.61 | 42.71 | 42.34 | 42.65 | 1,748,901 | +0.03(+0.08%) |
Dec 29, 2014 | 42.50 | 42.76 | 42.36 | 42.62 | 1,510,667 | +0.15(+0.35%) |
Dec 26, 2014 | 42.48 | 42.67 | 42.31 | 42.47 | 1,136,647 | +0.17(+0.39%) |
Dec 24, 2014 | 42.50 | 42.30 | 42.30 | 42.30 | 790,568 | -0.04(-0.10%) |
Dec 23, 2014 | 42.32 | 42.58 | 42.20 | 42.34 | 1,676,589 | +0.07(+0.18%) |
Dec 22, 2014 | 41.99 | 42.29 | 41.82 | 42.27 | 1,621,668 | +0.28(+0.67%) |
Dec 19, 2014 | 42.24 | 42.29 | 41.75 | 41.99 | 4,428,799 | -0.07(-0.16%) |
Dec 18, 2014 | 41.34 | 42.05 | 41.28 | 42.05 | 3,464,549 | +1.08(+2.64%) |
Dec 17, 2014 | 40.74 | 41.00 | 40.13 | 40.97 | 4,076,125 | +0.13(+0.32%) |
Dec 16, 2014 | 40.59 | 41.22 | 40.45 | 40.84 | 4,338,704 | +0.24(+0.59%) |
Dec 15, 2014 | 40.19 | 40.67 | 39.93 | 40.60 | 5,357,110 | +0.50(+1.24%) |
Dec 12, 2014 | 40.48 | 40.57 | 40.00 | 40.10 | 2,370,902 | -0.47(-1.16%) |
Dec 11, 2014 | 40.28 | 40.86 | 40.27 | 40.57 | 2,040,575 | +0.35(+0.86%) |
Dec 10, 2014 | 40.53 | 40.60 | 40.11 | 40.23 | 2,417,052 | -0.24(-0.59%) |
Dec 09, 2014 | 40.48 | 40.55 | 40.15 | 40.47 | 2,027,622 | -0.21(-0.51%) |
Dec 08, 2014 | 40.86 | 40.86 | 40.53 | 40.67 | 3,828,221 | -0.21(-0.53%) |
Dec 05, 2014 | 40.67 | 40.90 | 40.57 | 40.89 | 3,713,574 | +0.17(+0.41%) |
Dec 04, 2014 | 40.57 | 40.91 | 40.38 | 40.72 | 3,659,068 | +0.07(+0.18%) |
Dec 03, 2014 | 40.17 | 40.73 | 40.10 | 40.65 | 5,146,066 | +0.60(+1.50%) |
Dec 02, 2014 | 39.98 | 40.30 | 39.88 | 40.05 | 4,535,622 | +0.26(+0.66%) |