Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.93 | 41.00 | 39.77 | 39.79 | 17,046,386 | -1.25(-3.05%) |
Feb 26, 2015 | 42.19 | 42.35 | 40.73 | 41.04 | 16,024,693 | -0.82(-1.96%) |
Feb 25, 2015 | 42.84 | 42.91 | 41.65 | 41.86 | 12,098,715 | -1.06(-2.48%) |
Feb 24, 2015 | 41.92 | 43.14 | 41.47 | 42.93 | 13,476,029 | +0.75(+1.78%) |
Feb 23, 2015 | 42.87 | 43.14 | 41.88 | 42.18 | 13,543,318 | -0.22(-0.53%) |
Feb 20, 2015 | 40.87 | 42.44 | 40.67 | 42.40 | 15,244,591 | +1.36(+3.31%) |
Feb 19, 2015 | 41.88 | 42.35 | 40.97 | 41.04 | 16,420,356 | +0.58(+1.44%) |
Feb 18, 2015 | 40.35 | 40.62 | 39.91 | 40.46 | 11,060,715 | +0.54(+1.34%) |
Feb 17, 2015 | 39.94 | 40.42 | 39.80 | 39.92 | 13,625,405 | +0.23(+0.58%) |
Feb 13, 2015 | 39.32 | 39.69 | 39.69 | 39.69 | 18,336,970 | -0.28(-0.69%) |
Feb 12, 2015 | 39.56 | 40.05 | 39.01 | 39.97 | 17,672,634 | -0.15(-0.38%) |
Feb 11, 2015 | 40.78 | 40.97 | 39.96 | 40.12 | 10,784,362 | -0.30(-0.75%) |
Feb 10, 2015 | 40.25 | 40.80 | 39.91 | 40.42 | 12,634,039 | +0.78(+1.96%) |
Feb 09, 2015 | 39.69 | 40.03 | 38.99 | 39.65 | 15,694,033 | -0.95(-2.33%) |
Feb 06, 2015 | 41.00 | 41.64 | 40.40 | 40.59 | 12,202,417 | -0.56(-1.37%) |
Feb 05, 2015 | 41.86 | 41.90 | 40.38 | 41.15 | 12,676,104 | -0.73(-1.75%) |
Feb 04, 2015 | 41.52 | 42.32 | 41.41 | 41.89 | 13,682,674 | +0.85(+2.06%) |
Feb 03, 2015 | 40.14 | 41.23 | 40.08 | 41.04 | 19,728,494 | -0.45(-1.08%) |
Feb 02, 2015 | 42.01 | 42.06 | 39.97 | 41.48 | 23,433,046 | -0.71(-1.69%) |
Jan 30, 2015 | 44.00 | 44.42 | 41.93 | 42.20 | 19,209,442 | -2.59(-5.78%) |
Jan 29, 2015 | 43.41 | 44.91 | 42.99 | 44.78 | 10,946,635 | +1.56(+3.61%) |
Jan 28, 2015 | 44.15 | 44.52 | 43.06 | 43.22 | 10,735,002 | -0.64(-1.46%) |
Jan 27, 2015 | 43.96 | 44.51 | 43.63 | 43.87 | 10,971,427 | -0.87(-1.93%) |
Jan 26, 2015 | 44.80 | 45.33 | 44.55 | 44.73 | 10,522,181 | -0.37(-0.81%) |
Jan 23, 2015 | 44.91 | 45.54 | 44.65 | 45.10 | 9,657,039 | -0.12(-0.28%) |
Jan 22, 2015 | 44.54 | 45.32 | 43.87 | 45.22 | 17,972,746 | +1.36(+3.09%) |
Jan 21, 2015 | 43.50 | 44.23 | 42.99 | 43.87 | 16,625,132 | +0.01(+0.02%) |
Jan 20, 2015 | 41.93 | 43.96 | 41.84 | 43.86 | 23,713,766 | +2.97(+7.26%) |
Jan 16, 2015 | 40.14 | 40.94 | 39.79 | 40.89 | 14,597,331 | +0.70(+1.75%) |
Jan 15, 2015 | 40.22 | 40.82 | 40.06 | 40.18 | 9,563,790 | -0.23(-0.57%) |
Jan 14, 2015 | 40.89 | 41.17 | 39.67 | 40.41 | 14,411,404 | -1.16(-2.79%) |
Jan 13, 2015 | 41.64 | 42.59 | 40.99 | 41.57 | 14,011,912 | +0.49(+1.19%) |
Jan 12, 2015 | 41.67 | 41.90 | 40.94 | 41.08 | 12,966,300 | -0.73(-1.75%) |
Jan 09, 2015 | 43.11 | 43.26 | 41.73 | 41.81 | 9,934,131 | -1.17(-2.72%) |
Jan 08, 2015 | 42.35 | 43.10 | 42.15 | 42.98 | 11,753,332 | +1.09(+2.60%) |
Jan 07, 2015 | 42.35 | 42.45 | 41.48 | 41.90 | 11,788,873 | -0.22(-0.53%) |
Jan 06, 2015 | 43.30 | 43.47 | 41.25 | 42.12 | 14,439,202 | -1.02(-2.36%) |
Jan 05, 2015 | 44.12 | 44.13 | 42.64 | 43.13 | 11,812,562 | -0.73(-1.67%) |
Jan 02, 2015 | 44.53 | 44.61 | 43.45 | 43.87 | 9,683,611 | -0.01(-0.02%) |
Dec 31, 2014 | 44.22 | 43.88 | 43.88 | 43.88 | 8,746,770 | -0.04(-0.08%) |
Dec 30, 2014 | 43.47 | 44.09 | 43.37 | 43.91 | 8,205,476 | +0.40(+0.92%) |
Dec 29, 2014 | 42.82 | 43.59 | 42.31 | 43.51 | 7,464,935 | +0.35(+0.81%) |
Dec 26, 2014 | 42.94 | 43.35 | 42.67 | 43.16 | 5,945,472 | +0.30(+0.71%) |
Dec 24, 2014 | 42.34 | 42.86 | 42.86 | 42.86 | 4,816,626 | +0.82(+1.95%) |
Dec 23, 2014 | 42.56 | 42.61 | 41.38 | 42.04 | 7,412,697 | -0.25(-0.59%) |
Dec 22, 2014 | 42.62 | 43.42 | 42.19 | 42.29 | 9,172,614 | +0.03(+0.06%) |
Dec 19, 2014 | 41.45 | 42.59 | 41.43 | 42.26 | 14,641,640 | +0.54(+1.30%) |
Dec 18, 2014 | 41.39 | 41.88 | 40.74 | 41.72 | 14,080,905 | +0.54(+1.30%) |
Dec 17, 2014 | 40.60 | 41.40 | 39.51 | 41.18 | 19,364,092 | +0.70(+1.74%) |
Dec 16, 2014 | 42.72 | 42.81 | 40.44 | 40.48 | 22,030,464 | -2.16(-5.06%) |
Dec 15, 2014 | 42.57 | 43.05 | 41.66 | 42.64 | 13,834,087 | +0.11(+0.25%) |
Dec 12, 2014 | 44.26 | 44.26 | 42.50 | 42.53 | 16,975,812 | -0.58(-1.34%) |
Dec 11, 2014 | 41.61 | 43.30 | 41.61 | 43.11 | 22,304,700 | +1.88(+4.57%) |
Dec 10, 2014 | 41.82 | 42.23 | 41.09 | 41.23 | 17,697,912 | -0.10(-0.24%) |
Dec 09, 2014 | 40.98 | 41.35 | 40.33 | 41.32 | 15,716,071 | -0.90(-2.13%) |
Dec 08, 2014 | 41.98 | 42.52 | 41.66 | 42.23 | 16,492,330 | +0.05(+0.13%) |
Dec 05, 2014 | 41.80 | 42.00 | 41.73 | 42.17 | 16,867,600 | +0.77(+1.85%) |
Dec 04, 2014 | 41.09 | 41.87 | 40.63 | 41.40 | 16,561,461 | +1.49(+3.73%) |
Dec 03, 2014 | 40.26 | 40.58 | 39.16 | 39.91 | 12,369,885 | +0.07(+0.18%) |
Dec 02, 2014 | 40.08 | 41.28 | 39.29 | 39.84 | 20,537,428 | -0.85(-2.08%) |