Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.95 | 47.54 | 45.84 | 47.00 | 9,658,940 | +1.34(+2.94%) |
Feb 26, 2015 | 45.04 | 46.61 | 44.19 | 45.65 | 8,685,077 | +0.50(+1.11%) |
Feb 25, 2015 | 44.58 | 45.49 | 44.34 | 45.15 | 6,866,375 | +0.59(+1.33%) |
Feb 24, 2015 | 44.58 | 44.86 | 44.02 | 44.56 | 5,098,812 | -0.02(-0.04%) |
Feb 23, 2015 | 44.35 | 44.68 | 44.03 | 44.58 | 6,318,629 | +0.32(+0.72%) |
Feb 20, 2015 | 43.46 | 44.31 | 43.19 | 44.26 | 3,662,919 | +0.72(+1.65%) |
Feb 19, 2015 | 43.77 | 43.96 | 43.45 | 43.54 | 3,417,793 | -0.24(-0.55%) |
Feb 18, 2015 | 43.71 | 43.86 | 43.44 | 43.78 | 4,124,361 | -0.06(-0.15%) |
Feb 17, 2015 | 43.27 | 43.92 | 42.94 | 43.84 | 4,049,509 | +0.38(+0.88%) |
Feb 13, 2015 | 43.91 | 43.46 | 43.46 | 43.46 | 4,475,870 | -0.37(-0.84%) |
Feb 12, 2015 | 44.68 | 44.70 | 43.79 | 43.83 | 5,555,721 | -0.41(-0.92%) |
Feb 11, 2015 | 44.42 | 44.73 | 44.04 | 44.24 | 4,676,772 | -0.07(-0.16%) |
Feb 10, 2015 | 44.40 | 44.51 | 44.03 | 44.31 | 4,991,078 | -0.03(-0.06%) |
Feb 09, 2015 | 44.04 | 44.83 | 43.72 | 44.33 | 7,728,967 | +0.20(+0.46%) |
Feb 06, 2015 | 43.14 | 44.24 | 42.89 | 44.13 | 10,578,585 | +0.99(+2.30%) |
Feb 05, 2015 | 42.58 | 43.23 | 42.18 | 43.14 | 7,684,397 | +0.55(+1.30%) |
Feb 04, 2015 | 41.78 | 42.76 | 40.93 | 42.58 | 17,512,806 | +2.54(+6.35%) |
Feb 03, 2015 | 39.10 | 40.11 | 38.90 | 40.04 | 5,314,870 | +0.92(+2.34%) |
Feb 02, 2015 | 38.20 | 39.17 | 37.96 | 39.12 | 4,666,063 | +1.10(+2.88%) |
Jan 30, 2015 | 38.39 | 38.72 | 37.97 | 38.03 | 3,774,906 | -0.66(-1.70%) |
Jan 29, 2015 | 38.86 | 39.11 | 38.18 | 38.69 | 3,379,137 | -0.03(-0.08%) |
Jan 28, 2015 | 39.10 | 39.61 | 38.70 | 38.72 | 2,651,152 | -0.18(-0.46%) |
Jan 27, 2015 | 38.95 | 39.19 | 38.59 | 38.90 | 3,054,274 | -0.22(-0.57%) |
Jan 26, 2015 | 38.18 | 39.26 | 37.97 | 39.12 | 4,970,356 | +0.80(+2.08%) |
Jan 23, 2015 | 38.32 | 38.67 | 38.11 | 38.32 | 3,510,577 | -0.01(-0.02%) |
Jan 22, 2015 | 37.58 | 38.37 | 37.40 | 38.33 | 3,635,756 | +0.97(+2.61%) |
Jan 21, 2015 | 37.12 | 37.53 | 37.12 | 37.35 | 2,461,340 | +0.19(+0.51%) |
Jan 20, 2015 | 37.84 | 38.04 | 36.93 | 37.16 | 3,787,494 | -0.62(-1.65%) |
Jan 16, 2015 | 37.31 | 37.89 | 37.10 | 37.79 | 3,043,899 | +0.50(+1.35%) |
Jan 15, 2015 | 38.28 | 38.44 | 37.25 | 37.28 | 3,118,608 | -0.87(-2.29%) |
Jan 14, 2015 | 38.09 | 38.58 | 37.66 | 38.16 | 3,000,566 | -0.46(-1.19%) |
Jan 13, 2015 | 38.96 | 39.61 | 38.47 | 38.62 | 3,308,192 | +0.01(+0.02%) |
Jan 12, 2015 | 38.41 | 38.81 | 37.98 | 38.61 | 3,176,091 | +0.27(+0.70%) |
Jan 09, 2015 | 38.90 | 38.96 | 38.32 | 38.34 | 3,497,643 | -0.83(-2.13%) |
Jan 08, 2015 | 39.30 | 39.51 | 39.12 | 39.18 | 4,045,199 | +0.13(+0.34%) |
Jan 07, 2015 | 38.78 | 39.46 | 38.45 | 39.04 | 6,685,701 | +1.38(+3.65%) |
Jan 06, 2015 | 37.78 | 38.28 | 37.18 | 37.67 | 5,548,869 | -0.05(-0.13%) |
Jan 05, 2015 | 37.78 | 38.11 | 37.50 | 37.72 | 3,726,577 | -0.23(-0.60%) |
Jan 02, 2015 | 38.94 | 39.00 | 37.60 | 37.95 | 4,167,328 | -0.92(-2.38%) |
Dec 31, 2014 | 38.81 | 38.87 | 38.87 | 38.87 | 3,318,349 | +0.20(+0.53%) |
Dec 30, 2014 | 38.71 | 38.91 | 38.37 | 38.67 | 3,064,040 | +0.04(+0.12%) |
Dec 29, 2014 | 38.21 | 38.92 | 38.21 | 38.62 | 4,987,700 | +0.29(+0.75%) |
Dec 26, 2014 | 38.61 | 38.87 | 38.32 | 38.33 | 2,475,108 | -0.17(-0.43%) |
Dec 24, 2014 | 39.22 | 38.50 | 38.50 | 38.50 | 1,970,972 | -0.69(-1.75%) |
Dec 23, 2014 | 38.79 | 39.49 | 38.77 | 39.19 | 5,224,498 | +0.62(+1.60%) |
Dec 22, 2014 | 38.11 | 38.64 | 37.90 | 38.57 | 4,089,755 | +0.62(+1.64%) |
Dec 19, 2014 | 37.94 | 38.01 | 37.55 | 37.95 | 5,094,063 | +0.09(+0.24%) |
Dec 18, 2014 | 37.13 | 37.94 | 36.87 | 37.86 | 5,128,530 | +1.15(+3.14%) |
Dec 17, 2014 | 36.61 | 36.79 | 36.37 | 36.70 | 7,368,839 | +0.29(+0.80%) |
Dec 16, 2014 | 36.90 | 37.12 | 36.39 | 36.41 | 4,101,532 | -0.53(-1.45%) |
Dec 15, 2014 | 36.57 | 37.09 | 36.44 | 36.95 | 4,284,745 | +0.48(+1.31%) |
Dec 12, 2014 | 36.15 | 37.00 | 35.98 | 36.47 | 4,845,975 | +0.24(+0.65%) |
Dec 11, 2014 | 36.44 | 37.20 | 36.13 | 36.23 | 4,233,924 | +0.10(+0.28%) |
Dec 10, 2014 | 36.27 | 36.60 | 36.04 | 36.13 | 4,204,475 | -0.04(-0.11%) |
Dec 09, 2014 | 35.83 | 36.21 | 35.57 | 36.17 | 4,029,533 | +0.24(+0.67%) |
Dec 08, 2014 | 36.14 | 36.24 | 35.72 | 35.93 | 3,775,219 | -0.16(-0.44%) |
Dec 05, 2014 | 35.97 | 36.22 | 35.62 | 36.09 | 5,695,759 | +0.16(+0.44%) |
Dec 04, 2014 | 36.67 | 36.73 | 35.69 | 35.93 | 4,664,529 | -0.89(-2.41%) |
Dec 03, 2014 | 36.07 | 36.83 | 35.95 | 36.81 | 4,798,288 | +0.62(+1.71%) |
Dec 02, 2014 | 36.64 | 36.89 | 36.01 | 36.19 | 4,578,757 | -0.19(-0.52%) |