Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.32 | 46.32 | 45.72 | 45.78 | 8,342,229 | -0.48(-1.04%) |
Feb 26, 2015 | 46.14 | 46.32 | 45.86 | 46.26 | 6,774,139 | +0.25(+0.54%) |
Feb 25, 2015 | 45.87 | 46.16 | 45.76 | 46.01 | 5,036,397 | +0.11(+0.24%) |
Feb 24, 2015 | 45.23 | 45.94 | 45.16 | 45.90 | 5,685,160 | +0.54(+1.18%) |
Feb 23, 2015 | 45.51 | 45.54 | 45.09 | 45.37 | 3,921,842 | -0.19(-0.43%) |
Feb 20, 2015 | 45.19 | 45.58 | 44.84 | 45.56 | 4,662,880 | +0.37(+0.83%) |
Feb 19, 2015 | 45.07 | 45.30 | 44.95 | 45.19 | 3,111,228 | +0.08(+0.17%) |
Feb 18, 2015 | 45.00 | 45.27 | 44.84 | 45.11 | 4,208,253 | -0.20(-0.45%) |
Feb 17, 2015 | 44.90 | 45.51 | 44.81 | 45.31 | 10,227,381 | +0.18(+0.41%) |
Feb 13, 2015 | 44.84 | 45.13 | 45.13 | 45.13 | 6,847,190 | +0.41(+0.91%) |
Feb 12, 2015 | 43.98 | 44.77 | 43.83 | 44.72 | 9,073,180 | +1.12(+2.57%) |
Feb 11, 2015 | 43.32 | 43.78 | 43.21 | 43.60 | 6,365,551 | +0.14(+0.32%) |
Feb 10, 2015 | 42.63 | 43.49 | 42.49 | 43.46 | 7,262,748 | +1.21(+2.86%) |
Feb 09, 2015 | 42.28 | 42.63 | 42.07 | 42.25 | 6,610,266 | -0.07(-0.17%) |
Feb 06, 2015 | 43.05 | 43.17 | 42.25 | 42.32 | 9,910,578 | -0.74(-1.72%) |
Feb 05, 2015 | 42.54 | 43.09 | 42.42 | 43.06 | 6,499,219 | +0.54(+1.27%) |
Feb 04, 2015 | 42.05 | 42.74 | 42.05 | 42.52 | 10,227,998 | +0.14(+0.32%) |
Feb 03, 2015 | 41.82 | 42.42 | 41.74 | 42.38 | 7,729,004 | +0.74(+1.78%) |
Feb 02, 2015 | 41.65 | 41.85 | 40.80 | 41.64 | 10,770,710 | +0.03(+0.07%) |
Jan 30, 2015 | 42.03 | 42.41 | 41.54 | 41.61 | 16,075,711 | -0.95(-2.23%) |
Jan 29, 2015 | 41.82 | 42.71 | 41.58 | 42.56 | 6,479,720 | +0.57(+1.36%) |
Jan 28, 2015 | 42.63 | 43.02 | 41.93 | 41.99 | 9,496,741 | -0.43(-1.02%) |
Jan 27, 2015 | 42.19 | 42.91 | 41.94 | 42.42 | 11,028,058 | -0.17(-0.40%) |
Jan 26, 2015 | 42.32 | 42.79 | 42.06 | 42.59 | 7,923,178 | -0.01(-0.02%) |
Jan 23, 2015 | 42.52 | 42.78 | 42.20 | 42.60 | 6,276,745 | +0.07(+0.16%) |
Jan 22, 2015 | 42.03 | 42.54 | 41.27 | 42.53 | 7,088,098 | +0.53(+1.27%) |
Jan 21, 2015 | 41.24 | 42.14 | 41.16 | 42.00 | 6,939,121 | +0.37(+0.88%) |
Jan 20, 2015 | 41.39 | 41.89 | 41.15 | 41.63 | 9,322,973 | +0.40(+0.98%) |
Jan 16, 2015 | 40.61 | 41.33 | 40.33 | 41.23 | 6,447,641 | +0.70(+1.72%) |
Jan 15, 2015 | 40.94 | 41.19 | 40.39 | 40.53 | 7,491,406 | -0.25(-0.62%) |
Jan 14, 2015 | 40.66 | 41.25 | 40.42 | 40.78 | 6,709,615 | -0.06(-0.15%) |
Jan 13, 2015 | 41.45 | 42.00 | 40.59 | 40.84 | 6,480,192 | -0.26(-0.62%) |
Jan 12, 2015 | 41.58 | 41.59 | 40.93 | 41.10 | 5,534,880 | -0.37(-0.90%) |
Jan 09, 2015 | 41.38 | 41.77 | 41.08 | 41.47 | 5,058,226 | +0.02(+0.06%) |
Jan 08, 2015 | 41.11 | 41.74 | 41.02 | 41.45 | 8,136,228 | +0.67(+1.63%) |
Jan 07, 2015 | 40.24 | 40.91 | 40.07 | 40.78 | 5,915,686 | +0.72(+1.80%) |
Jan 06, 2015 | 40.92 | 41.02 | 40.02 | 40.06 | 7,067,486 | -0.67(-1.64%) |
Jan 05, 2015 | 41.15 | 41.39 | 40.70 | 40.73 | 7,236,837 | -0.65(-1.56%) |
Jan 02, 2015 | 41.44 | 41.84 | 41.02 | 41.38 | 5,203,494 | +0.01(+0.03%) |
Dec 31, 2014 | 41.94 | 41.37 | 41.37 | 41.37 | 5,258,455 | -0.36(-0.86%) |
Dec 30, 2014 | 42.07 | 42.07 | 41.71 | 41.73 | 3,395,109 | -0.41(-0.96%) |
Dec 29, 2014 | 42.32 | 42.41 | 42.08 | 42.13 | 3,077,350 | -0.22(-0.53%) |
Dec 26, 2014 | 42.49 | 42.57 | 42.32 | 42.36 | 2,376,978 | -0.09(-0.21%) |
Dec 24, 2014 | 42.55 | 42.45 | 42.45 | 42.45 | 1,864,873 | +0.06(+0.15%) |
Dec 23, 2014 | 42.52 | 42.82 | 42.34 | 42.38 | 4,533,354 | -0.03(-0.07%) |
Dec 22, 2014 | 42.16 | 42.52 | 42.04 | 42.42 | 5,635,007 | +0.46(+1.09%) |
Dec 19, 2014 | 42.52 | 42.52 | 41.80 | 41.96 | 13,678,620 | -0.19(-0.44%) |
Dec 18, 2014 | 42.18 | 42.19 | 41.78 | 42.14 | 10,485,969 | +0.75(+1.81%) |
Dec 17, 2014 | 40.58 | 41.52 | 40.20 | 41.39 | 11,478,800 | +0.80(+1.96%) |
Dec 16, 2014 | 41.01 | 41.60 | 40.56 | 40.60 | 9,267,927 | -0.46(-1.12%) |
Dec 15, 2014 | 41.50 | 41.77 | 40.83 | 41.06 | 9,672,493 | -0.03(-0.08%) |
Dec 12, 2014 | 41.73 | 42.24 | 40.96 | 41.09 | 10,892,811 | -1.06(-2.52%) |
Dec 11, 2014 | 42.01 | 42.44 | 41.90 | 42.16 | 8,421,641 | +0.30(+0.72%) |
Dec 10, 2014 | 42.49 | 42.71 | 41.80 | 41.85 | 7,545,374 | -0.71(-1.66%) |
Dec 09, 2014 | 42.20 | 42.87 | 42.02 | 42.56 | 10,841,364 | -0.05(-0.13%) |
Dec 08, 2014 | 42.66 | 43.32 | 42.41 | 42.62 | 7,643,681 | -0.39(-0.90%) |
Dec 05, 2014 | 43.06 | 43.11 | 42.74 | 43.00 | 5,070,859 | +0.13(+0.31%) |
Dec 04, 2014 | 42.79 | 43.16 | 42.68 | 42.87 | 5,329,090 | -0.16(-0.38%) |
Dec 03, 2014 | 42.45 | 43.08 | 42.21 | 43.03 | 7,100,208 | +0.82(+1.94%) |
Dec 02, 2014 | 42.04 | 42.28 | 41.80 | 42.21 | 5,235,859 | +0.24(+0.57%) |