Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.78 | 43.98 | 43.63 | 43.85 | 7,882,717 | +0.06(+0.13%) |
Feb 26, 2015 | 43.65 | 43.95 | 43.64 | 43.79 | 6,555,858 | +0.20(+0.47%) |
Feb 25, 2015 | 42.96 | 43.76 | 42.96 | 43.59 | 7,833,260 | +0.63(+1.47%) |
Feb 24, 2015 | 42.66 | 43.02 | 42.66 | 42.96 | 5,818,599 | +0.18(+0.43%) |
Feb 23, 2015 | 42.74 | 42.88 | 42.45 | 42.78 | 5,133,159 | +0.04(+0.08%) |
Feb 20, 2015 | 42.15 | 42.90 | 42.03 | 42.74 | 8,215,725 | +0.55(+1.31%) |
Feb 19, 2015 | 42.09 | 42.44 | 42.09 | 42.19 | 7,335,380 | +0.04(+0.09%) |
Feb 18, 2015 | 41.21 | 42.22 | 41.16 | 42.15 | 9,043,929 | +0.79(+1.92%) |
Feb 17, 2015 | 41.30 | 41.83 | 41.30 | 41.36 | 8,185,747 | -0.08(-0.20%) |
Feb 13, 2015 | 41.43 | 41.44 | 41.44 | 41.44 | 17,092,556 | +0.02(+0.04%) |
Feb 12, 2015 | 41.18 | 41.72 | 40.88 | 41.42 | 13,157,130 | +0.31(+0.76%) |
Feb 11, 2015 | 41.64 | 41.76 | 40.95 | 41.11 | 9,484,232 | -0.65(-1.55%) |
Feb 10, 2015 | 41.30 | 41.92 | 41.07 | 41.76 | 8,545,174 | +0.71(+1.73%) |
Feb 09, 2015 | 41.20 | 41.29 | 40.83 | 41.05 | 8,144,395 | -0.28(-0.68%) |
Feb 06, 2015 | 42.05 | 42.08 | 41.21 | 41.33 | 8,197,788 | -0.70(-1.66%) |
Feb 05, 2015 | 41.82 | 42.14 | 41.67 | 42.02 | 6,378,384 | +0.36(+0.86%) |
Feb 04, 2015 | 41.77 | 41.99 | 41.54 | 41.66 | 7,966,313 | -0.36(-0.87%) |
Feb 03, 2015 | 41.52 | 42.05 | 41.43 | 42.03 | 8,817,823 | +0.64(+1.56%) |
Feb 02, 2015 | 41.73 | 41.73 | 40.87 | 41.39 | 8,932,251 | -0.15(-0.36%) |
Jan 30, 2015 | 42.29 | 42.38 | 41.47 | 41.53 | 9,002,397 | -1.18(-2.76%) |
Jan 29, 2015 | 42.17 | 42.71 | 41.95 | 42.71 | 7,554,305 | +0.70(+1.67%) |
Jan 28, 2015 | 42.77 | 42.92 | 41.98 | 42.01 | 7,110,433 | -0.54(-1.26%) |
Jan 27, 2015 | 42.91 | 42.97 | 42.56 | 42.55 | 7,437,141 | -0.83(-1.92%) |
Jan 26, 2015 | 43.22 | 43.43 | 43.02 | 43.38 | 5,512,702 | +0.09(+0.20%) |
Jan 23, 2015 | 43.29 | 43.56 | 43.06 | 43.29 | 7,530,584 | +0.14(+0.32%) |
Jan 22, 2015 | 42.48 | 43.27 | 42.12 | 43.15 | 7,719,049 | +1.05(+2.50%) |
Jan 21, 2015 | 41.92 | 42.38 | 41.88 | 42.10 | 6,501,173 | -0.04(-0.11%) |
Jan 20, 2015 | 42.07 | 42.27 | 41.70 | 42.15 | 10,428,620 | +0.28(+0.67%) |
Jan 16, 2015 | 41.77 | 41.93 | 41.43 | 41.87 | 9,739,441 | +0.08(+0.19%) |
Jan 15, 2015 | 42.61 | 42.63 | 41.68 | 41.79 | 4,702,996 | -0.41(-0.96%) |
Jan 14, 2015 | 42.04 | 42.49 | 41.83 | 42.19 | 7,412,987 | -0.59(-1.37%) |
Jan 13, 2015 | 43.38 | 43.88 | 42.61 | 42.78 | 6,865,570 | -0.38(-0.89%) |
Jan 12, 2015 | 43.18 | 43.46 | 42.88 | 43.16 | 6,242,012 | -0.06(-0.14%) |
Jan 09, 2015 | 43.64 | 43.67 | 43.04 | 43.22 | 5,207,237 | -0.48(-1.10%) |
Jan 08, 2015 | 43.07 | 43.72 | 43.05 | 43.70 | 6,659,962 | +0.99(+2.31%) |
Jan 07, 2015 | 42.15 | 42.91 | 41.92 | 42.71 | 8,058,022 | +0.86(+2.07%) |
Jan 06, 2015 | 42.27 | 42.39 | 41.45 | 41.85 | 8,412,769 | -0.25(-0.59%) |
Jan 05, 2015 | 42.55 | 42.57 | 41.93 | 42.10 | 7,640,632 | -0.69(-1.61%) |
Jan 02, 2015 | 43.47 | 43.65 | 42.37 | 42.79 | 5,536,885 | -0.50(-1.16%) |
Dec 31, 2014 | 43.66 | 43.29 | 43.29 | 43.29 | 10,433,309 | -0.33(-0.75%) |
Dec 30, 2014 | 43.62 | 43.81 | 43.50 | 43.62 | 4,605,255 | -0.19(-0.43%) |
Dec 29, 2014 | 43.50 | 43.97 | 43.50 | 43.81 | 4,461,813 | +0.21(+0.49%) |
Dec 26, 2014 | 43.45 | 43.77 | 43.33 | 43.60 | 3,492,337 | +0.24(+0.56%) |
Dec 24, 2014 | 43.40 | 43.35 | 43.35 | 43.35 | 5,418,551 | +0.14(+0.33%) |
Dec 23, 2014 | 43.22 | 43.45 | 43.04 | 43.21 | 5,833,056 | +0.02(+0.04%) |
Dec 22, 2014 | 42.83 | 43.19 | 42.78 | 43.19 | 8,502,729 | +0.49(+1.15%) |
Dec 19, 2014 | 43.00 | 43.35 | 41.80 | 42.70 | 29,986,788 | -1.01(-2.31%) |
Dec 18, 2014 | 43.34 | 43.71 | 42.80 | 43.71 | 20,935,510 | +1.16(+2.73%) |
Dec 17, 2014 | 42.20 | 42.66 | 41.83 | 42.55 | 12,433,542 | +0.58(+1.38%) |
Dec 16, 2014 | 42.93 | 42.96 | 41.86 | 41.97 | 16,227,427 | -1.00(-2.33%) |
Dec 15, 2014 | 43.42 | 43.64 | 42.67 | 42.97 | 11,240,510 | -0.33(-0.77%) |
Dec 12, 2014 | 43.51 | 44.07 | 43.30 | 43.30 | 9,176,825 | -0.34(-0.78%) |
Dec 11, 2014 | 43.89 | 44.39 | 43.60 | 43.64 | 9,687,741 | -0.20(-0.46%) |
Dec 10, 2014 | 43.31 | 44.10 | 43.30 | 43.84 | 7,191,599 | +0.28(+0.65%) |
Dec 09, 2014 | 43.57 | 43.73 | 43.09 | 43.56 | 6,670,589 | -0.31(-0.71%) |
Dec 08, 2014 | 44.47 | 44.47 | 43.68 | 43.87 | 5,744,214 | -0.72(-1.62%) |
Dec 05, 2014 | 44.56 | 44.67 | 44.37 | 44.59 | 3,795,877 | +0.13(+0.28%) |
Dec 04, 2014 | 44.22 | 44.62 | 44.02 | 44.47 | 4,597,705 | +0.25(+0.56%) |
Dec 03, 2014 | 44.07 | 44.27 | 43.78 | 44.22 | 4,223,502 | +0.21(+0.47%) |
Dec 02, 2014 | 44.02 | 44.32 | 43.86 | 44.01 | 4,882,527 | +0.16(+0.36%) |