Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.20 | 41.63 | 41.08 | 41.27 | 23,608,364 | +0.01(+0.02%) |
Feb 26, 2015 | 40.97 | 41.33 | 40.87 | 41.27 | 20,774,962 | +0.25(+0.61%) |
Feb 25, 2015 | 40.67 | 41.03 | 40.59 | 41.01 | 13,545,898 | +0.15(+0.37%) |
Feb 24, 2015 | 40.49 | 41.18 | 40.46 | 40.86 | 25,713,328 | +0.46(+1.13%) |
Feb 23, 2015 | 40.57 | 40.58 | 39.96 | 40.41 | 19,407,288 | -0.36(-0.89%) |
Feb 20, 2015 | 40.20 | 40.87 | 39.65 | 40.77 | 24,676,422 | +0.52(+1.29%) |
Feb 19, 2015 | 40.38 | 40.58 | 40.19 | 40.25 | 14,315,922 | -0.24(-0.58%) |
Feb 18, 2015 | 40.39 | 40.68 | 40.23 | 40.49 | 22,437,166 | -0.21(-0.52%) |
Feb 17, 2015 | 40.12 | 40.79 | 40.08 | 40.70 | 18,502,424 | +0.39(+0.96%) |
Feb 13, 2015 | 40.16 | 40.31 | 40.31 | 40.31 | 22,160,568 | +0.24(+0.61%) |
Feb 12, 2015 | 39.32 | 40.23 | 39.19 | 40.07 | 36,730,704 | +0.95(+2.44%) |
Feb 11, 2015 | 38.70 | 39.27 | 38.67 | 39.12 | 16,607,849 | +0.23(+0.59%) |
Feb 10, 2015 | 39.37 | 39.42 | 38.69 | 38.89 | 21,872,266 | +0.14(+0.37%) |
Feb 09, 2015 | 38.47 | 38.98 | 38.14 | 38.75 | 20,759,826 | +0.06(+0.14%) |
Feb 06, 2015 | 38.90 | 39.33 | 38.63 | 38.69 | 32,870,974 | +0.47(+1.24%) |
Feb 05, 2015 | 38.38 | 38.58 | 37.97 | 38.22 | 19,655,184 | +0.11(+0.29%) |
Feb 04, 2015 | 38.24 | 38.58 | 38.03 | 38.11 | 24,854,256 | -0.38(-0.98%) |
Feb 03, 2015 | 38.16 | 38.75 | 38.07 | 38.49 | 32,031,124 | +0.91(+2.43%) |
Feb 02, 2015 | 37.16 | 37.61 | 36.93 | 37.57 | 24,356,502 | +0.61(+1.64%) |
Jan 30, 2015 | 37.08 | 37.58 | 36.93 | 36.97 | 30,138,150 | -0.53(-1.41%) |
Jan 29, 2015 | 37.06 | 37.62 | 36.87 | 37.49 | 25,228,874 | +0.40(+1.08%) |
Jan 28, 2015 | 38.08 | 38.20 | 37.09 | 37.09 | 33,099,920 | -0.94(-2.48%) |
Jan 27, 2015 | 37.83 | 38.31 | 37.61 | 38.04 | 20,826,936 | -0.46(-1.19%) |
Jan 26, 2015 | 38.17 | 38.60 | 38.12 | 38.49 | 17,546,766 | +0.21(+0.56%) |
Jan 23, 2015 | 38.97 | 39.18 | 38.27 | 38.28 | 24,111,572 | -0.75(-1.92%) |
Jan 22, 2015 | 38.00 | 39.17 | 37.74 | 39.03 | 37,655,540 | +1.44(+3.83%) |
Jan 21, 2015 | 37.30 | 37.97 | 37.12 | 37.59 | 29,048,868 | +0.38(+1.02%) |
Jan 20, 2015 | 37.78 | 37.79 | 37.12 | 37.21 | 32,473,442 | -0.28(-0.73%) |
Jan 16, 2015 | 36.77 | 37.55 | 36.69 | 37.49 | 41,031,636 | +0.30(+0.80%) |
Jan 15, 2015 | 37.84 | 37.98 | 36.94 | 37.19 | 61,971,148 | -1.43(-3.71%) |
Jan 14, 2015 | 38.55 | 38.66 | 37.61 | 38.62 | 56,673,220 | -0.76(-1.94%) |
Jan 13, 2015 | 39.89 | 40.34 | 39.06 | 39.38 | 29,464,842 | -0.28(-0.71%) |
Jan 12, 2015 | 40.01 | 40.08 | 39.39 | 39.67 | 28,861,672 | -0.32(-0.79%) |
Jan 09, 2015 | 41.08 | 41.13 | 39.97 | 39.98 | 25,629,950 | -0.91(-2.23%) |
Jan 08, 2015 | 40.76 | 41.01 | 40.55 | 40.90 | 22,187,874 | +0.61(+1.50%) |
Jan 07, 2015 | 40.56 | 40.59 | 39.85 | 40.29 | 35,416,828 | +0.37(+0.93%) |
Jan 06, 2015 | 41.48 | 41.55 | 39.79 | 39.92 | 40,622,104 | -1.46(-3.52%) |
Jan 05, 2015 | 42.45 | 42.49 | 41.20 | 41.38 | 26,589,020 | -1.35(-3.15%) |
Jan 02, 2015 | 42.80 | 43.06 | 42.35 | 42.72 | 14,148,113 | +0.12(+0.28%) |
Dec 31, 2014 | 43.27 | 42.60 | 42.60 | 42.60 | 12,945,679 | -0.57(-1.33%) |
Dec 30, 2014 | 42.92 | 43.27 | 42.71 | 43.18 | 10,399,815 | +0.09(+0.20%) |
Dec 29, 2014 | 42.63 | 43.37 | 42.54 | 43.09 | 12,565,044 | +0.24(+0.55%) |
Dec 26, 2014 | 43.01 | 43.12 | 42.84 | 42.86 | 8,147,483 | -0.09(-0.20%) |
Dec 24, 2014 | 43.05 | 42.94 | 42.94 | 42.94 | 7,921,846 | +0.09(+0.22%) |
Dec 23, 2014 | 42.53 | 43.20 | 42.46 | 42.85 | 15,593,590 | +0.36(+0.85%) |
Dec 22, 2014 | 42.55 | 42.73 | 42.14 | 42.49 | 14,912,102 | -0.04(-0.09%) |
Dec 19, 2014 | 42.51 | 42.90 | 42.32 | 42.53 | 29,193,746 | -0.07(-0.17%) |
Dec 18, 2014 | 42.05 | 42.60 | 41.83 | 42.60 | 29,789,686 | +1.30(+3.15%) |
Dec 17, 2014 | 40.32 | 41.32 | 40.24 | 41.30 | 34,186,392 | +1.01(+2.50%) |
Dec 16, 2014 | 41.07 | 41.60 | 40.25 | 40.29 | 44,099,536 | -1.28(-3.07%) |
Dec 15, 2014 | 42.58 | 42.58 | 41.35 | 41.57 | 26,606,534 | -0.48(-1.14%) |
Dec 12, 2014 | 42.50 | 42.79 | 41.91 | 42.05 | 29,394,072 | -0.87(-2.04%) |
Dec 11, 2014 | 43.03 | 43.48 | 42.85 | 42.92 | 26,214,196 | +0.03(+0.07%) |
Dec 10, 2014 | 43.71 | 44.03 | 42.79 | 42.89 | 28,530,464 | -1.09(-2.47%) |
Dec 09, 2014 | 43.65 | 44.20 | 43.06 | 43.97 | 33,355,330 | -0.41(-0.92%) |
Dec 08, 2014 | 44.08 | 44.84 | 43.90 | 44.38 | 27,688,408 | +0.23(+0.52%) |
Dec 05, 2014 | 43.71 | 44.48 | 43.67 | 44.16 | 27,872,552 | +0.71(+1.63%) |
Dec 04, 2014 | 43.28 | 43.64 | 43.06 | 43.45 | 17,033,890 | -0.02(-0.05%) |
Dec 03, 2014 | 42.89 | 43.53 | 42.76 | 43.47 | 26,949,290 | +0.67(+1.56%) |
Dec 02, 2014 | 42.13 | 42.89 | 42.13 | 42.80 | 20,271,214 | +0.80(+1.89%) |