Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.41 | 42.53 | 42.12 | 42.15 | 18,136,582 | -0.30(-0.71%) |
Feb 26, 2015 | 42.24 | 42.59 | 42.24 | 42.46 | 15,954,395 | +0.34(+0.80%) |
Feb 25, 2015 | 42.10 | 42.46 | 41.82 | 42.12 | 11,741,936 | +0.09(+0.22%) |
Feb 24, 2015 | 42.12 | 42.17 | 41.80 | 42.02 | 10,712,494 | +0.04(+0.10%) |
Feb 23, 2015 | 42.05 | 42.25 | 41.89 | 41.98 | 11,928,973 | -0.04(-0.09%) |
Feb 20, 2015 | 41.87 | 42.11 | 41.57 | 42.02 | 16,115,848 | +0.04(+0.09%) |
Feb 19, 2015 | 42.38 | 42.48 | 41.63 | 41.98 | 13,658,809 | -0.36(-0.85%) |
Feb 18, 2015 | 42.25 | 42.49 | 41.93 | 42.34 | 14,628,977 | +0.01(+0.02%) |
Feb 17, 2015 | 42.30 | 42.46 | 42.27 | 42.33 | 14,147,097 | -0.01(-0.03%) |
Feb 13, 2015 | 42.41 | 42.35 | 42.35 | 42.35 | 10,969,906 | -0.05(-0.12%) |
Feb 12, 2015 | 42.49 | 42.56 | 42.19 | 42.40 | 10,009,466 | +0.10(+0.24%) |
Feb 11, 2015 | 42.31 | 42.46 | 42.05 | 42.30 | 14,559,772 | -0.08(-0.19%) |
Feb 10, 2015 | 42.49 | 42.73 | 42.32 | 42.38 | 13,246,806 | +0.37(+0.89%) |
Feb 09, 2015 | 42.23 | 42.49 | 41.71 | 42.00 | 13,906,794 | -0.33(-0.78%) |
Feb 06, 2015 | 42.56 | 43.04 | 42.18 | 42.33 | 13,699,379 | -0.27(-0.64%) |
Feb 05, 2015 | 42.68 | 42.74 | 42.13 | 42.61 | 17,539,936 | +0.09(+0.20%) |
Feb 04, 2015 | 43.18 | 43.21 | 42.01 | 42.52 | 26,963,398 | -1.42(-3.23%) |
Feb 03, 2015 | 43.85 | 43.97 | 43.16 | 43.94 | 15,938,029 | +0.10(+0.23%) |
Feb 02, 2015 | 43.57 | 43.88 | 43.05 | 43.84 | 12,868,770 | +0.43(+1.00%) |
Jan 30, 2015 | 44.31 | 44.60 | 43.23 | 43.41 | 16,785,338 | -1.30(-2.92%) |
Jan 29, 2015 | 44.31 | 44.75 | 43.75 | 44.71 | 12,625,239 | +0.46(+1.04%) |
Jan 28, 2015 | 45.24 | 45.34 | 44.16 | 44.25 | 12,315,249 | -0.80(-1.77%) |
Jan 27, 2015 | 45.28 | 45.38 | 44.92 | 45.05 | 11,060,729 | -0.19(-0.41%) |
Jan 26, 2015 | 45.06 | 45.35 | 44.73 | 45.24 | 9,324,614 | +0.24(+0.53%) |
Jan 23, 2015 | 44.98 | 45.37 | 44.94 | 45.00 | 8,650,495 | -0.07(-0.16%) |
Jan 22, 2015 | 44.83 | 45.16 | 44.31 | 45.07 | 11,796,385 | +0.31(+0.69%) |
Jan 21, 2015 | 44.95 | 45.21 | 44.70 | 44.76 | 12,612,544 | -0.32(-0.72%) |
Jan 20, 2015 | 45.16 | 45.58 | 44.56 | 45.08 | 18,203,038 | -0.30(-0.67%) |
Jan 16, 2015 | 44.54 | 45.48 | 44.31 | 45.39 | 15,791,334 | +0.83(+1.86%) |
Jan 15, 2015 | 45.11 | 45.36 | 44.52 | 44.56 | 13,281,572 | -0.55(-1.21%) |
Jan 14, 2015 | 44.44 | 45.30 | 44.27 | 45.11 | 13,689,955 | +0.32(+0.72%) |
Jan 13, 2015 | 45.30 | 45.81 | 44.45 | 44.78 | 13,941,743 | -0.08(-0.18%) |
Jan 12, 2015 | 45.44 | 45.73 | 44.72 | 44.86 | 16,065,856 | -0.19(-0.42%) |
Jan 09, 2015 | 45.23 | 45.46 | 44.77 | 45.05 | 17,551,574 | -0.21(-0.46%) |
Jan 08, 2015 | 44.65 | 45.32 | 44.54 | 45.26 | 26,553,046 | +0.89(+2.01%) |
Jan 07, 2015 | 43.52 | 44.37 | 43.50 | 44.36 | 25,877,784 | +0.93(+2.14%) |
Jan 06, 2015 | 41.97 | 43.57 | 41.95 | 43.44 | 33,728,204 | +1.64(+3.93%) |
Jan 05, 2015 | 41.92 | 42.11 | 41.46 | 41.79 | 22,145,322 | +0.61(+1.49%) |
Jan 02, 2015 | 41.20 | 41.61 | 41.06 | 41.18 | 9,840,423 | +0.29(+0.70%) |
Dec 31, 2014 | 41.24 | 40.89 | 40.89 | 40.89 | 10,392,615 | -0.62(-1.49%) |
Dec 30, 2014 | 41.43 | 41.60 | 41.26 | 41.51 | 7,269,310 | -0.06(-0.14%) |
Dec 29, 2014 | 41.37 | 41.71 | 41.37 | 41.57 | 8,337,638 | -0.04(-0.09%) |
Dec 26, 2014 | 41.53 | 41.78 | 41.52 | 41.61 | 6,489,200 | +0.23(+0.56%) |
Dec 24, 2014 | 41.25 | 41.38 | 41.38 | 41.38 | 7,014,418 | +0.18(+0.44%) |
Dec 23, 2014 | 42.26 | 42.49 | 41.07 | 41.20 | 19,671,540 | -1.26(-2.97%) |
Dec 22, 2014 | 42.57 | 42.89 | 42.16 | 42.46 | 13,856,210 | -0.45(-1.04%) |
Dec 19, 2014 | 42.67 | 43.13 | 42.49 | 42.90 | 24,127,902 | +0.43(+1.02%) |
Dec 18, 2014 | 42.19 | 42.47 | 41.83 | 42.47 | 18,519,198 | +0.97(+2.34%) |
Dec 17, 2014 | 41.08 | 41.62 | 40.73 | 41.50 | 17,594,736 | +0.60(+1.46%) |
Dec 16, 2014 | 41.02 | 41.97 | 40.89 | 40.90 | 15,568,291 | -0.11(-0.26%) |
Dec 15, 2014 | 41.64 | 41.81 | 40.90 | 41.01 | 16,843,746 | -0.55(-1.33%) |
Dec 12, 2014 | 42.58 | 42.95 | 41.56 | 41.56 | 16,831,756 | -1.17(-2.73%) |
Dec 11, 2014 | 43.05 | 43.62 | 42.62 | 42.73 | 15,711,367 | -0.15(-0.35%) |
Dec 10, 2014 | 42.98 | 43.27 | 42.68 | 42.88 | 18,537,688 | -0.02(-0.05%) |
Dec 09, 2014 | 42.47 | 43.00 | 42.00 | 42.90 | 26,217,044 | -1.34(-3.02%) |
Dec 08, 2014 | 43.73 | 44.47 | 43.60 | 44.24 | 15,927,349 | +0.28(+0.63%) |
Dec 05, 2014 | 43.63 | 44.16 | 43.48 | 43.96 | 15,626,384 | +0.41(+0.94%) |
Dec 04, 2014 | 43.26 | 43.88 | 43.26 | 43.55 | 9,998,429 | +0.24(+0.56%) |
Dec 03, 2014 | 43.44 | 43.56 | 43.12 | 43.31 | 13,610,099 | -0.14(-0.33%) |
Dec 02, 2014 | 43.35 | 43.60 | 43.10 | 43.45 | 9,015,080 | +0.19(+0.43%) |