Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.17 | 42.49 | 41.79 | 41.81 | 3,057,499 | -0.34(-0.81%) |
Feb 26, 2015 | 42.29 | 42.63 | 41.98 | 42.15 | 2,749,548 | -0.11(-0.26%) |
Feb 25, 2015 | 42.30 | 42.57 | 42.09 | 42.26 | 1,971,632 | -0.15(-0.34%) |
Feb 24, 2015 | 42.01 | 42.65 | 41.82 | 42.41 | 2,654,435 | +0.44(+1.04%) |
Feb 23, 2015 | 42.47 | 42.47 | 41.69 | 41.97 | 3,482,914 | -0.47(-1.11%) |
Feb 20, 2015 | 41.96 | 42.44 | 41.12 | 42.44 | 4,356,872 | +0.25(+0.60%) |
Feb 19, 2015 | 41.80 | 42.36 | 41.65 | 42.19 | 3,253,283 | +0.17(+0.40%) |
Feb 18, 2015 | 42.46 | 42.70 | 41.98 | 42.02 | 3,970,842 | -0.66(-1.55%) |
Feb 17, 2015 | 42.34 | 42.80 | 42.22 | 42.68 | 3,029,610 | +0.29(+0.68%) |
Feb 13, 2015 | 41.99 | 42.39 | 42.39 | 42.39 | 3,037,083 | +0.28(+0.65%) |
Feb 12, 2015 | 42.04 | 42.36 | 41.80 | 42.12 | 3,276,898 | +0.17(+0.42%) |
Feb 11, 2015 | 41.44 | 42.07 | 41.36 | 41.94 | 3,409,335 | +0.59(+1.44%) |
Feb 10, 2015 | 41.43 | 41.54 | 41.01 | 41.35 | 4,603,415 | +0.34(+0.83%) |
Feb 09, 2015 | 40.19 | 41.07 | 39.94 | 41.01 | 5,008,124 | +0.53(+1.31%) |
Feb 06, 2015 | 39.69 | 41.23 | 39.69 | 40.48 | 5,929,573 | +1.47(+3.76%) |
Feb 05, 2015 | 37.99 | 39.05 | 37.27 | 39.01 | 6,293,093 | +0.42(+1.09%) |
Feb 04, 2015 | 38.53 | 39.14 | 38.40 | 38.59 | 5,211,992 | -0.01(-0.02%) |
Feb 03, 2015 | 37.83 | 38.62 | 37.66 | 38.60 | 4,327,163 | +1.18(+3.14%) |
Feb 02, 2015 | 36.53 | 37.47 | 36.26 | 37.42 | 3,762,627 | +1.17(+3.22%) |
Jan 30, 2015 | 36.66 | 37.08 | 36.15 | 36.26 | 5,770,043 | -1.09(-2.91%) |
Jan 29, 2015 | 36.96 | 37.45 | 36.49 | 37.34 | 4,139,350 | +0.61(+1.66%) |
Jan 28, 2015 | 37.82 | 37.82 | 36.71 | 36.73 | 4,493,602 | -0.76(-2.03%) |
Jan 27, 2015 | 37.31 | 37.69 | 37.18 | 37.50 | 3,223,614 | -0.49(-1.28%) |
Jan 26, 2015 | 37.82 | 38.04 | 37.49 | 37.98 | 1,683,096 | +0.14(+0.36%) |
Jan 23, 2015 | 38.10 | 38.28 | 37.80 | 37.84 | 3,463,322 | -0.59(-1.55%) |
Jan 22, 2015 | 37.31 | 38.53 | 37.22 | 38.44 | 2,990,781 | +0.90(+2.40%) |
Jan 21, 2015 | 37.05 | 37.60 | 36.76 | 37.54 | 2,548,816 | +0.41(+1.09%) |
Jan 20, 2015 | 37.59 | 37.70 | 36.66 | 37.13 | 4,709,551 | -0.17(-0.47%) |
Jan 16, 2015 | 36.86 | 37.32 | 36.25 | 37.31 | 4,658,587 | +0.85(+2.33%) |
Jan 15, 2015 | 37.65 | 37.88 | 36.43 | 36.46 | 5,302,031 | -1.19(-3.16%) |
Jan 14, 2015 | 37.83 | 38.27 | 37.16 | 37.65 | 4,077,982 | -1.02(-2.64%) |
Jan 13, 2015 | 39.28 | 39.64 | 38.26 | 38.67 | 3,921,883 | -0.41(-1.06%) |
Jan 12, 2015 | 39.61 | 39.62 | 38.74 | 39.08 | 2,560,402 | -0.35(-0.88%) |
Jan 09, 2015 | 40.37 | 40.40 | 39.24 | 39.43 | 2,599,865 | -0.95(-2.35%) |
Jan 08, 2015 | 40.23 | 40.65 | 39.90 | 40.38 | 3,353,108 | +0.91(+2.30%) |
Jan 07, 2015 | 39.50 | 39.92 | 39.19 | 39.48 | 2,318,782 | +0.54(+1.39%) |
Jan 06, 2015 | 40.15 | 40.21 | 38.81 | 38.93 | 4,573,389 | -1.29(-3.20%) |
Jan 05, 2015 | 41.03 | 41.23 | 39.96 | 40.22 | 2,902,585 | -1.28(-3.08%) |
Jan 02, 2015 | 41.99 | 42.32 | 41.16 | 41.50 | 1,720,879 | -0.18(-0.43%) |
Dec 31, 2014 | 42.62 | 41.68 | 41.68 | 41.68 | 4,331,686 | -0.82(-1.92%) |
Dec 30, 2014 | 42.24 | 42.69 | 42.08 | 42.50 | 1,339,888 | +0.02(+0.05%) |
Dec 29, 2014 | 42.13 | 42.69 | 42.12 | 42.48 | 1,299,316 | +0.20(+0.46%) |
Dec 26, 2014 | 42.48 | 42.64 | 42.25 | 42.28 | 583,776 | -0.06(-0.14%) |
Dec 24, 2014 | 42.53 | 42.34 | 42.34 | 42.34 | 618,061 | -0.07(-0.17%) |
Dec 23, 2014 | 42.27 | 42.76 | 42.21 | 42.41 | 1,601,481 | +0.40(+0.95%) |
Dec 22, 2014 | 42.14 | 42.27 | 41.83 | 42.01 | 1,885,950 | -0.21(-0.50%) |
Dec 19, 2014 | 41.75 | 42.34 | 41.54 | 42.22 | 4,261,357 | +0.62(+1.49%) |
Dec 18, 2014 | 40.76 | 41.61 | 40.69 | 41.60 | 2,562,256 | +1.42(+3.54%) |
Dec 17, 2014 | 39.26 | 40.27 | 39.09 | 40.18 | 3,545,812 | +1.19(+3.04%) |
Dec 16, 2014 | 39.29 | 40.07 | 38.99 | 38.99 | 3,346,946 | -0.62(-1.57%) |
Dec 15, 2014 | 40.20 | 40.26 | 39.31 | 39.61 | 2,738,378 | -0.14(-0.36%) |
Dec 12, 2014 | 40.66 | 40.69 | 39.52 | 39.76 | 4,262,795 | -1.39(-3.39%) |
Dec 11, 2014 | 40.86 | 41.60 | 40.83 | 41.15 | 2,674,174 | +0.63(+1.55%) |
Dec 10, 2014 | 41.42 | 41.53 | 40.49 | 40.52 | 3,075,182 | -0.97(-2.33%) |
Dec 09, 2014 | 40.70 | 41.53 | 40.60 | 41.49 | 2,621,302 | +0.27(+0.67%) |
Dec 08, 2014 | 41.44 | 41.72 | 40.93 | 41.22 | 2,667,003 | -0.27(-0.66%) |
Dec 05, 2014 | 40.73 | 41.91 | 40.73 | 41.49 | 2,973,699 | +0.95(+2.34%) |
Dec 04, 2014 | 40.62 | 40.79 | 40.29 | 40.55 | 1,900,637 | -0.24(-0.58%) |
Dec 03, 2014 | 40.70 | 41.10 | 40.60 | 40.78 | 2,069,664 | +0.17(+0.41%) |
Dec 02, 2014 | 40.37 | 40.87 | 40.13 | 40.62 | 2,531,089 | +0.43(+1.06%) |