Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.63 | 41.98 | 41.61 | 41.61 | 17,035,078 | -0.27(-0.65%) |
Feb 26, 2015 | 41.94 | 42.03 | 41.74 | 41.88 | 17,856,780 | -0.14(-0.33%) |
Feb 25, 2015 | 42.06 | 42.21 | 41.95 | 42.02 | 13,848,347 | -0.03(-0.07%) |
Feb 24, 2015 | 41.91 | 42.18 | 41.78 | 42.05 | 15,741,201 | +0.21(+0.49%) |
Feb 23, 2015 | 41.53 | 41.85 | 41.21 | 41.84 | 18,044,688 | +0.20(+0.49%) |
Feb 20, 2015 | 41.32 | 41.72 | 41.03 | 41.64 | 19,816,284 | +0.21(+0.49%) |
Feb 19, 2015 | 41.32 | 41.63 | 41.11 | 41.43 | 14,184,025 | +0.03(+0.07%) |
Feb 18, 2015 | 41.84 | 41.92 | 41.31 | 41.40 | 17,422,666 | -0.65(-1.54%) |
Feb 17, 2015 | 42.00 | 42.12 | 41.73 | 42.05 | 15,680,716 | +0.03(+0.07%) |
Feb 13, 2015 | 41.75 | 42.02 | 42.02 | 42.02 | 24,767,248 | +0.36(+0.86%) |
Feb 12, 2015 | 41.15 | 41.69 | 40.99 | 41.66 | 26,462,716 | +0.73(+1.78%) |
Feb 11, 2015 | 41.05 | 41.21 | 40.75 | 40.93 | 24,092,484 | -0.51(-1.23%) |
Feb 10, 2015 | 41.48 | 41.55 | 41.18 | 41.44 | 16,251,660 | +0.27(+0.66%) |
Feb 09, 2015 | 41.21 | 41.35 | 41.07 | 41.17 | 12,798,766 | -0.18(-0.44%) |
Feb 06, 2015 | 41.10 | 41.83 | 40.88 | 41.35 | 25,436,162 | +0.59(+1.45%) |
Feb 05, 2015 | 40.43 | 40.89 | 40.42 | 40.76 | 17,463,708 | +0.49(+1.21%) |
Feb 04, 2015 | 40.27 | 40.63 | 40.17 | 40.27 | 19,005,738 | -0.05(-0.13%) |
Feb 03, 2015 | 39.99 | 40.38 | 39.96 | 40.33 | 26,851,668 | +0.48(+1.21%) |
Feb 02, 2015 | 39.38 | 39.92 | 39.22 | 39.84 | 23,476,748 | +0.67(+1.71%) |
Jan 30, 2015 | 39.38 | 39.81 | 39.16 | 39.17 | 28,835,008 | -0.63(-1.59%) |
Jan 29, 2015 | 39.41 | 39.91 | 39.15 | 39.81 | 22,128,230 | +0.45(+1.15%) |
Jan 28, 2015 | 40.22 | 40.25 | 39.34 | 39.35 | 24,881,726 | -0.61(-1.53%) |
Jan 27, 2015 | 39.93 | 40.24 | 39.66 | 39.96 | 19,021,372 | -0.46(-1.14%) |
Jan 26, 2015 | 39.92 | 40.44 | 39.90 | 40.42 | 17,800,084 | +0.24(+0.60%) |
Jan 23, 2015 | 40.54 | 40.73 | 40.17 | 40.18 | 23,566,136 | -0.38(-0.95%) |
Jan 22, 2015 | 39.60 | 40.60 | 39.59 | 40.57 | 28,480,866 | +1.26(+3.21%) |
Jan 21, 2015 | 39.22 | 39.76 | 39.01 | 39.31 | 23,761,882 | +0.08(+0.19%) |
Jan 20, 2015 | 39.22 | 39.46 | 39.01 | 39.23 | 23,411,636 | +0.27(+0.70%) |
Jan 16, 2015 | 38.12 | 38.96 | 38.96 | 38.96 | 30,717,298 | +0.69(+1.81%) |
Jan 15, 2015 | 38.67 | 38.88 | 38.07 | 38.27 | 42,605,424 | -0.40(-1.03%) |
Jan 14, 2015 | 38.48 | 39.03 | 38.04 | 38.67 | 49,727,656 | -0.45(-1.16%) |
Jan 13, 2015 | 39.46 | 39.63 | 38.67 | 39.12 | 33,235,864 | -0.15(-0.38%) |
Jan 12, 2015 | 39.67 | 39.75 | 39.01 | 39.27 | 22,321,056 | -0.48(-1.20%) |
Jan 09, 2015 | 40.39 | 40.43 | 39.73 | 39.74 | 19,286,442 | -0.66(-1.64%) |
Jan 08, 2015 | 39.99 | 40.43 | 39.96 | 40.41 | 22,150,956 | +0.88(+2.21%) |
Jan 07, 2015 | 39.71 | 39.71 | 39.31 | 39.53 | 20,829,008 | +0.23(+0.60%) |
Jan 06, 2015 | 40.25 | 40.34 | 39.12 | 39.30 | 26,786,362 | -0.84(-2.09%) |
Jan 05, 2015 | 40.85 | 41.01 | 40.06 | 40.14 | 19,761,882 | -1.13(-2.74%) |
Jan 02, 2015 | 41.58 | 41.64 | 40.89 | 41.27 | 15,508,963 | -0.09(-0.22%) |
Dec 31, 2014 | 41.87 | 41.36 | 41.36 | 41.36 | 13,374,906 | -0.45(-1.08%) |
Dec 30, 2014 | 41.89 | 42.06 | 41.80 | 41.81 | 11,595,050 | -0.22(-0.52%) |
Dec 29, 2014 | 41.56 | 42.21 | 41.56 | 42.03 | 15,091,111 | +0.32(+0.78%) |
Dec 26, 2014 | 41.80 | 41.90 | 41.69 | 41.71 | 7,722,139 | -0.05(-0.11%) |
Dec 24, 2014 | 41.97 | 41.75 | 41.75 | 41.75 | 5,695,482 | -0.10(-0.23%) |
Dec 23, 2014 | 41.56 | 41.98 | 41.54 | 41.85 | 17,503,354 | +0.38(+0.91%) |
Dec 22, 2014 | 41.09 | 41.47 | 41.00 | 41.47 | 23,002,126 | +0.39(+0.95%) |
Dec 19, 2014 | 41.42 | 41.81 | 41.08 | 41.08 | 47,963,084 | -0.57(-1.38%) |
Dec 18, 2014 | 41.07 | 41.65 | 41.01 | 41.65 | 28,260,804 | +1.07(+2.64%) |
Dec 17, 2014 | 40.02 | 40.63 | 39.94 | 40.58 | 25,926,348 | +0.77(+1.93%) |
Dec 16, 2014 | 39.85 | 40.57 | 39.78 | 39.81 | 32,131,020 | -0.32(-0.79%) |
Dec 15, 2014 | 40.75 | 41.05 | 40.11 | 40.13 | 32,320,754 | -0.38(-0.95%) |
Dec 12, 2014 | 40.64 | 41.20 | 40.48 | 40.51 | 24,909,088 | -0.55(-1.34%) |
Dec 11, 2014 | 41.19 | 41.63 | 41.02 | 41.07 | 22,468,848 | +0.13(+0.31%) |
Dec 10, 2014 | 41.29 | 41.56 | 40.90 | 40.94 | 30,892,990 | -0.43(-1.04%) |
Dec 09, 2014 | 40.96 | 41.42 | 40.78 | 41.37 | 17,021,562 | +0.05(+0.11%) |
Dec 08, 2014 | 41.46 | 41.61 | 41.19 | 41.32 | 25,102,694 | -0.20(-0.47%) |
Dec 05, 2014 | 41.41 | 41.76 | 41.38 | 41.52 | 18,902,844 | +0.40(+0.97%) |
Dec 04, 2014 | 40.98 | 41.22 | 40.87 | 41.12 | 16,428,157 | +0.08(+0.20%) |
Dec 03, 2014 | 40.87 | 41.20 | 40.82 | 41.03 | 19,591,288 | +0.13(+0.31%) |
Dec 02, 2014 | 40.55 | 41.07 | 40.55 | 40.91 | 17,028,758 | +0.30(+0.74%) |