Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.32 | 46.44 | 45.88 | 46.11 | 987,768 | -0.14(-0.30%) |
Feb 26, 2015 | 45.88 | 46.32 | 45.75 | 46.24 | 821,633 | +0.31(+0.68%) |
Feb 25, 2015 | 46.02 | 46.45 | 45.86 | 45.93 | 1,407,168 | +0.02(+0.05%) |
Feb 24, 2015 | 46.00 | 46.09 | 45.74 | 45.91 | 778,548 | +0.02(+0.05%) |
Feb 23, 2015 | 45.86 | 45.89 | 45.54 | 45.89 | 1,852,216 | +0.14(+0.31%) |
Feb 20, 2015 | 45.14 | 45.85 | 44.46 | 45.75 | 2,254,537 | +0.04(+0.08%) |
Feb 19, 2015 | 46.07 | 46.18 | 45.51 | 45.71 | 2,633,574 | -0.25(-0.55%) |
Feb 18, 2015 | 46.26 | 46.42 | 45.61 | 45.96 | 1,644,570 | -0.26(-0.56%) |
Feb 17, 2015 | 46.30 | 46.61 | 45.92 | 46.22 | 1,772,751 | -0.20(-0.42%) |
Feb 13, 2015 | 45.99 | 46.42 | 46.42 | 46.42 | 1,941,023 | +0.43(+0.92%) |
Feb 12, 2015 | 45.49 | 46.12 | 45.42 | 45.99 | 1,271,587 | +0.71(+1.57%) |
Feb 11, 2015 | 45.88 | 46.19 | 45.22 | 45.28 | 2,238,858 | -0.30(-0.67%) |
Feb 10, 2015 | 45.04 | 45.68 | 44.28 | 45.59 | 3,811,659 | +1.44(+3.27%) |
Feb 09, 2015 | 43.21 | 44.88 | 42.32 | 44.14 | 6,659,225 | +2.90(+7.03%) |
Feb 06, 2015 | 41.45 | 41.62 | 40.89 | 41.24 | 2,093,369 | -0.29(-0.69%) |
Feb 05, 2015 | 41.84 | 42.01 | 41.35 | 41.53 | 1,392,160 | -0.33(-0.80%) |
Feb 04, 2015 | 41.57 | 42.48 | 41.57 | 41.86 | 1,777,445 | +0.32(+0.77%) |
Feb 03, 2015 | 40.69 | 41.64 | 40.67 | 41.54 | 1,020,123 | +1.07(+2.64%) |
Feb 02, 2015 | 40.46 | 40.63 | 39.88 | 40.47 | 1,843,992 | -0.16(-0.40%) |
Jan 30, 2015 | 40.95 | 41.20 | 40.38 | 40.64 | 1,767,431 | -0.31(-0.76%) |
Jan 29, 2015 | 40.43 | 41.04 | 40.38 | 40.95 | 1,772,874 | +0.53(+1.31%) |
Jan 28, 2015 | 40.23 | 40.68 | 40.18 | 40.42 | 1,561,716 | +0.29(+0.73%) |
Jan 27, 2015 | 39.87 | 40.40 | 39.42 | 40.12 | 2,066,160 | -0.15(-0.36%) |
Jan 26, 2015 | 39.47 | 40.89 | 39.11 | 40.27 | 3,368,417 | -0.07(-0.16%) |
Jan 23, 2015 | 39.33 | 40.51 | 38.69 | 40.34 | 3,488,368 | +0.81(+2.04%) |
Jan 22, 2015 | 39.07 | 39.67 | 38.74 | 39.53 | 1,553,571 | +0.75(+1.93%) |
Jan 21, 2015 | 38.12 | 38.82 | 38.04 | 38.78 | 1,503,116 | +0.54(+1.42%) |
Jan 20, 2015 | 38.27 | 38.77 | 37.80 | 38.24 | 2,272,276 | -0.34(-0.88%) |
Jan 16, 2015 | 38.08 | 38.60 | 38.05 | 38.58 | 1,446,822 | +0.43(+1.12%) |
Jan 15, 2015 | 38.38 | 38.52 | 38.01 | 38.15 | 1,755,364 | -0.18(-0.46%) |
Jan 14, 2015 | 37.97 | 38.47 | 37.86 | 38.33 | 1,999,528 | +0.21(+0.56%) |
Jan 13, 2015 | 38.53 | 39.05 | 37.75 | 38.11 | 1,931,863 | -0.51(-1.33%) |
Jan 12, 2015 | 38.85 | 38.92 | 38.40 | 38.63 | 2,441,332 | -0.45(-1.15%) |
Jan 09, 2015 | 40.37 | 40.60 | 39.01 | 39.07 | 2,066,147 | -1.31(-3.24%) |
Jan 08, 2015 | 40.34 | 40.39 | 39.46 | 40.38 | 2,444,026 | +0.24(+0.60%) |
Jan 07, 2015 | 40.12 | 40.40 | 39.22 | 40.14 | 2,587,093 | +0.19(+0.48%) |
Jan 06, 2015 | 40.67 | 40.81 | 39.94 | 39.95 | 1,237,400 | -0.53(-1.31%) |
Jan 05, 2015 | 40.24 | 40.60 | 40.09 | 40.48 | 1,439,438 | +0.12(+0.29%) |
Jan 02, 2015 | 40.71 | 40.98 | 40.07 | 40.36 | 1,147,055 | -0.01(-0.04%) |
Dec 31, 2014 | 40.47 | 40.37 | 40.37 | 40.37 | 1,205,370 | -0.03(-0.08%) |
Dec 30, 2014 | 40.96 | 41.11 | 40.37 | 40.41 | 1,559,189 | -0.64(-1.55%) |
Dec 29, 2014 | 40.74 | 41.41 | 40.74 | 41.04 | 1,689,893 | +0.26(+0.65%) |
Dec 26, 2014 | 40.53 | 40.95 | 40.46 | 40.78 | 631,687 | +0.21(+0.52%) |
Dec 24, 2014 | 40.79 | 40.57 | 40.57 | 40.57 | 451,911 | +0.03(+0.06%) |
Dec 23, 2014 | 40.15 | 41.16 | 40.06 | 40.54 | 3,031,386 | +0.65(+1.63%) |
Dec 22, 2014 | 40.25 | 40.37 | 39.65 | 39.89 | 2,169,499 | -0.22(-0.55%) |
Dec 19, 2014 | 42.58 | 42.64 | 39.96 | 40.11 | 6,934,036 | -2.74(-6.39%) |
Dec 18, 2014 | 42.63 | 42.86 | 42.28 | 42.85 | 1,459,020 | +0.73(+1.73%) |
Dec 17, 2014 | 42.01 | 42.48 | 41.71 | 42.12 | 1,849,452 | +0.35(+0.83%) |
Dec 16, 2014 | 41.15 | 42.07 | 41.15 | 41.78 | 2,527,440 | +0.51(+1.25%) |
Dec 15, 2014 | 41.45 | 41.88 | 40.82 | 41.26 | 1,642,996 | +0.10(+0.25%) |
Dec 12, 2014 | 41.34 | 41.70 | 41.15 | 41.16 | 1,293,937 | -0.18(-0.43%) |
Dec 11, 2014 | 40.84 | 41.72 | 40.84 | 41.34 | 913,250 | +0.55(+1.35%) |
Dec 10, 2014 | 41.40 | 41.73 | 40.74 | 40.79 | 1,687,949 | -0.60(-1.45%) |
Dec 09, 2014 | 41.10 | 41.50 | 41.00 | 41.39 | 2,034,304 | -0.13(-0.32%) |
Dec 08, 2014 | 41.99 | 42.00 | 41.39 | 41.52 | 1,072,948 | -0.50(-1.19%) |
Dec 05, 2014 | 41.79 | 42.28 | 41.59 | 42.02 | 1,336,758 | +0.35(+0.85%) |
Dec 04, 2014 | 41.84 | 42.03 | 41.59 | 41.67 | 2,338,046 | -0.24(-0.58%) |
Dec 03, 2014 | 42.08 | 42.31 | 41.73 | 41.91 | 1,233,393 | -0.28(-0.66%) |
Dec 02, 2014 | 42.17 | 42.60 | 42.06 | 42.19 | 1,474,210 | +0.00(+0.00%) |