Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.43 | 42.55 | 42.14 | 42.17 | 18,128,000 | -0.30(-0.71%) |
Feb 26, 2015 | 42.26 | 42.61 | 42.26 | 42.48 | 15,946,846 | +0.34(+0.80%) |
Feb 25, 2015 | 42.12 | 42.48 | 41.84 | 42.14 | 11,736,380 | +0.09(+0.22%) |
Feb 24, 2015 | 42.14 | 42.19 | 41.82 | 42.04 | 10,707,425 | +0.04(+0.10%) |
Feb 23, 2015 | 42.07 | 42.27 | 41.91 | 42.00 | 11,923,328 | -0.04(-0.09%) |
Feb 20, 2015 | 41.89 | 42.13 | 41.59 | 42.04 | 16,108,223 | +0.04(+0.09%) |
Feb 19, 2015 | 42.40 | 42.50 | 41.65 | 42.00 | 13,652,346 | -0.36(-0.85%) |
Feb 18, 2015 | 42.27 | 42.51 | 41.95 | 42.36 | 14,622,055 | +0.01(+0.02%) |
Feb 17, 2015 | 42.32 | 42.48 | 42.29 | 42.35 | 14,140,403 | -0.01(-0.03%) |
Feb 13, 2015 | 42.43 | 42.37 | 42.37 | 42.37 | 10,964,715 | -0.05(-0.12%) |
Feb 12, 2015 | 42.51 | 42.58 | 42.21 | 42.42 | 10,004,730 | +0.10(+0.24%) |
Feb 11, 2015 | 42.33 | 42.48 | 42.07 | 42.32 | 14,552,883 | -0.08(-0.19%) |
Feb 10, 2015 | 42.51 | 42.75 | 42.34 | 42.40 | 13,240,538 | +0.37(+0.89%) |
Feb 09, 2015 | 42.25 | 42.51 | 41.73 | 42.02 | 13,900,214 | -0.33(-0.78%) |
Feb 06, 2015 | 42.58 | 43.06 | 42.20 | 42.35 | 13,692,897 | -0.27(-0.64%) |
Feb 05, 2015 | 42.70 | 42.76 | 42.15 | 42.63 | 17,531,636 | +0.09(+0.20%) |
Feb 04, 2015 | 43.20 | 43.23 | 42.03 | 42.54 | 26,950,640 | -1.42(-3.23%) |
Feb 03, 2015 | 43.87 | 43.99 | 43.18 | 43.96 | 15,930,487 | +0.10(+0.23%) |
Feb 02, 2015 | 43.59 | 43.90 | 43.07 | 43.86 | 12,862,681 | +0.43(+1.00%) |
Jan 30, 2015 | 44.33 | 44.62 | 43.25 | 43.43 | 16,777,396 | -1.30(-2.91%) |
Jan 29, 2015 | 44.34 | 44.77 | 43.77 | 44.73 | 12,619,265 | +0.46(+1.04%) |
Jan 28, 2015 | 45.26 | 45.36 | 44.18 | 44.27 | 12,309,422 | -0.80(-1.77%) |
Jan 27, 2015 | 45.30 | 45.40 | 44.94 | 45.07 | 11,055,496 | -0.19(-0.41%) |
Jan 26, 2015 | 45.08 | 45.37 | 44.75 | 45.26 | 9,320,202 | +0.24(+0.53%) |
Jan 23, 2015 | 45.00 | 45.39 | 44.96 | 45.02 | 8,646,402 | -0.07(-0.16%) |
Jan 22, 2015 | 44.85 | 45.18 | 44.33 | 45.09 | 11,790,803 | +0.31(+0.69%) |
Jan 21, 2015 | 44.97 | 45.23 | 44.72 | 44.78 | 12,606,577 | -0.32(-0.72%) |
Jan 20, 2015 | 45.18 | 45.60 | 44.58 | 45.11 | 18,194,426 | -0.30(-0.67%) |
Jan 16, 2015 | 44.57 | 45.50 | 44.33 | 45.41 | 15,783,862 | +0.83(+1.86%) |
Jan 15, 2015 | 45.13 | 45.38 | 44.54 | 44.58 | 13,275,288 | -0.55(-1.21%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.29 | 45.13 | 13,683,478 | +0.32(+0.72%) |
Jan 13, 2015 | 45.32 | 45.83 | 44.47 | 44.80 | 13,935,146 | -0.08(-0.18%) |
Jan 12, 2015 | 45.46 | 45.75 | 44.74 | 44.88 | 16,058,254 | -0.19(-0.42%) |
Jan 09, 2015 | 45.25 | 45.48 | 44.79 | 45.07 | 17,543,270 | -0.21(-0.46%) |
Jan 08, 2015 | 44.67 | 45.34 | 44.56 | 45.28 | 26,540,482 | +0.89(+2.01%) |
Jan 07, 2015 | 43.54 | 44.39 | 43.52 | 44.39 | 25,865,540 | +0.93(+2.14%) |
Jan 06, 2015 | 41.99 | 43.59 | 41.97 | 43.46 | 33,712,248 | +1.64(+3.93%) |
Jan 05, 2015 | 41.94 | 42.13 | 41.48 | 41.81 | 22,134,844 | +0.61(+1.49%) |
Jan 02, 2015 | 41.22 | 41.63 | 41.08 | 41.20 | 9,835,767 | +0.29(+0.70%) |
Dec 31, 2014 | 41.26 | 40.91 | 40.91 | 40.91 | 10,387,698 | -0.62(-1.49%) |
Dec 30, 2014 | 41.45 | 41.62 | 41.28 | 41.53 | 7,265,871 | -0.06(-0.14%) |
Dec 29, 2014 | 41.39 | 41.73 | 41.39 | 41.59 | 8,333,693 | -0.04(-0.09%) |
Dec 26, 2014 | 41.55 | 41.80 | 41.54 | 41.63 | 6,486,130 | +0.23(+0.56%) |
Dec 24, 2014 | 41.27 | 41.40 | 41.40 | 41.40 | 7,011,099 | +0.18(+0.44%) |
Dec 23, 2014 | 42.28 | 42.51 | 41.09 | 41.22 | 19,662,232 | -1.26(-2.97%) |
Dec 22, 2014 | 42.59 | 42.91 | 42.18 | 42.48 | 13,849,654 | -0.45(-1.04%) |
Dec 19, 2014 | 42.69 | 43.15 | 42.51 | 42.92 | 24,116,484 | +0.43(+1.02%) |
Dec 18, 2014 | 42.21 | 42.49 | 41.85 | 42.49 | 18,510,436 | +0.97(+2.34%) |
Dec 17, 2014 | 41.10 | 41.64 | 40.75 | 41.52 | 17,586,410 | +0.60(+1.46%) |
Dec 16, 2014 | 41.04 | 41.99 | 40.91 | 40.92 | 15,560,924 | -0.11(-0.26%) |
Dec 15, 2014 | 41.66 | 41.83 | 40.92 | 41.03 | 16,835,776 | -0.55(-1.33%) |
Dec 12, 2014 | 42.60 | 42.97 | 41.58 | 41.58 | 16,823,792 | -1.17(-2.73%) |
Dec 11, 2014 | 43.07 | 43.64 | 42.64 | 42.75 | 15,703,933 | -0.15(-0.35%) |
Dec 10, 2014 | 43.00 | 43.29 | 42.70 | 42.90 | 18,528,912 | -0.02(-0.05%) |
Dec 09, 2014 | 42.49 | 43.02 | 42.02 | 42.92 | 26,204,632 | -1.34(-3.02%) |
Dec 08, 2014 | 43.75 | 44.49 | 43.62 | 44.26 | 15,919,809 | +0.28(+0.63%) |
Dec 05, 2014 | 43.65 | 44.18 | 43.50 | 43.98 | 15,618,986 | +0.41(+0.94%) |
Dec 04, 2014 | 43.28 | 43.90 | 43.28 | 43.57 | 9,993,696 | +0.24(+0.56%) |
Dec 03, 2014 | 43.46 | 43.58 | 43.14 | 43.33 | 13,603,656 | -0.14(-0.33%) |
Dec 02, 2014 | 43.37 | 43.62 | 43.12 | 43.47 | 9,010,812 | +0.19(+0.43%) |