Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.01 | 45.22 | 44.61 | 44.90 | 5,982,885 | +0.07(+0.15%) |
Feb 26, 2015 | 45.82 | 45.82 | 44.51 | 44.83 | 5,796,406 | -1.43(-3.08%) |
Feb 25, 2015 | 45.73 | 46.37 | 45.57 | 46.26 | 4,026,961 | +0.63(+1.37%) |
Feb 24, 2015 | 45.63 | 45.98 | 45.28 | 45.63 | 4,086,460 | +0.47(+1.04%) |
Feb 23, 2015 | 44.51 | 45.31 | 44.22 | 45.16 | 6,016,349 | +0.00(+0.00%) |
Feb 20, 2015 | 45.47 | 45.86 | 44.88 | 45.16 | 6,611,842 | -0.28(-0.62%) |
Feb 19, 2015 | 43.32 | 45.55 | 43.12 | 45.44 | 8,531,301 | +0.60(+1.34%) |
Feb 18, 2015 | 44.87 | 45.85 | 44.62 | 44.84 | 10,043,330 | -0.71(-1.56%) |
Feb 17, 2015 | 45.35 | 45.58 | 44.67 | 45.55 | 6,678,745 | -0.18(-0.39%) |
Feb 13, 2015 | 44.91 | 45.73 | 45.73 | 45.73 | 8,579,183 | +1.68(+3.82%) |
Feb 12, 2015 | 45.00 | 46.08 | 43.52 | 44.04 | 10,774,837 | -0.12(-0.26%) |
Feb 11, 2015 | 44.16 | 44.33 | 43.10 | 44.16 | 9,272,508 | -1.02(-2.26%) |
Feb 10, 2015 | 45.62 | 45.62 | 43.67 | 45.18 | 11,220,889 | -0.66(-1.44%) |
Feb 09, 2015 | 46.85 | 47.07 | 45.81 | 45.84 | 6,466,871 | -0.76(-1.62%) |
Feb 06, 2015 | 46.80 | 46.93 | 45.94 | 46.60 | 7,355,675 | -0.03(-0.06%) |
Feb 05, 2015 | 46.38 | 47.10 | 46.09 | 46.63 | 5,568,852 | +0.72(+1.57%) |
Feb 04, 2015 | 45.47 | 46.54 | 45.02 | 45.90 | 8,863,667 | -0.51(-1.10%) |
Feb 03, 2015 | 45.96 | 46.67 | 45.73 | 46.41 | 8,331,704 | +1.25(+2.76%) |
Feb 02, 2015 | 43.67 | 45.17 | 43.43 | 45.17 | 6,352,086 | +2.50(+5.85%) |
Jan 30, 2015 | 41.12 | 43.01 | 40.82 | 42.67 | 8,194,820 | +0.91(+2.19%) |
Jan 29, 2015 | 42.09 | 42.27 | 40.73 | 41.76 | 5,994,650 | +0.08(+0.18%) |
Jan 28, 2015 | 43.67 | 43.67 | 41.55 | 41.68 | 8,348,741 | -2.37(-5.37%) |
Jan 27, 2015 | 43.65 | 44.55 | 43.24 | 44.05 | 4,883,213 | +0.08(+0.19%) |
Jan 26, 2015 | 43.26 | 44.23 | 42.56 | 43.97 | 5,134,010 | +1.08(+2.53%) |
Jan 23, 2015 | 43.26 | 44.43 | 42.83 | 42.88 | 8,037,192 | -0.60(-1.38%) |
Jan 22, 2015 | 42.75 | 43.49 | 41.88 | 43.48 | 6,645,083 | +0.98(+2.31%) |
Jan 21, 2015 | 41.52 | 42.71 | 41.10 | 42.50 | 3,982,826 | +1.47(+3.59%) |
Jan 20, 2015 | 41.60 | 41.74 | 40.35 | 41.03 | 6,401,450 | -1.08(-2.57%) |
Jan 16, 2015 | 40.99 | 42.35 | 40.80 | 42.11 | 7,050,430 | +1.52(+3.75%) |
Jan 15, 2015 | 41.28 | 41.40 | 40.29 | 40.59 | 8,033,300 | +0.32(+0.79%) |
Jan 14, 2015 | 38.87 | 40.37 | 38.86 | 40.27 | 6,656,782 | +0.72(+1.83%) |
Jan 13, 2015 | 39.66 | 40.13 | 39.17 | 39.55 | 5,980,895 | +0.00(+0.00%) |
Jan 12, 2015 | 40.32 | 40.32 | 39.08 | 39.55 | 7,155,640 | -1.51(-3.67%) |
Jan 09, 2015 | 41.49 | 41.53 | 40.46 | 41.06 | 5,299,700 | -0.12(-0.30%) |
Jan 08, 2015 | 40.18 | 41.54 | 39.72 | 41.18 | 5,406,208 | +1.54(+3.87%) |
Jan 07, 2015 | 40.80 | 40.87 | 39.17 | 39.64 | 6,817,873 | -0.45(-1.11%) |
Jan 06, 2015 | 40.41 | 41.42 | 39.73 | 40.09 | 6,734,292 | -0.44(-1.08%) |
Jan 05, 2015 | 42.06 | 42.29 | 40.32 | 40.53 | 7,114,786 | -2.65(-6.14%) |
Jan 02, 2015 | 42.06 | 43.47 | 41.61 | 43.18 | 4,973,494 | +0.78(+1.85%) |
Dec 31, 2014 | 42.16 | 42.39 | 42.39 | 42.39 | 4,650,280 | -0.20(-0.48%) |
Dec 30, 2014 | 42.83 | 43.11 | 42.20 | 42.60 | 3,727,457 | -0.45(-1.05%) |
Dec 29, 2014 | 43.61 | 43.94 | 42.79 | 43.05 | 5,038,020 | -0.22(-0.50%) |
Dec 26, 2014 | 43.72 | 43.94 | 42.97 | 43.27 | 2,487,783 | -0.06(-0.14%) |
Dec 24, 2014 | 43.71 | 43.33 | 43.33 | 43.33 | 2,970,988 | -0.93(-2.11%) |
Dec 23, 2014 | 43.56 | 44.46 | 43.38 | 44.26 | 5,410,010 | +1.14(+2.65%) |
Dec 22, 2014 | 43.08 | 43.53 | 42.37 | 43.12 | 8,083,022 | -0.73(-1.67%) |
Dec 19, 2014 | 42.54 | 43.92 | 42.10 | 43.85 | 10,047,162 | +1.81(+4.30%) |
Dec 18, 2014 | 42.16 | 42.35 | 40.29 | 42.04 | 11,770,009 | +1.32(+3.24%) |
Dec 17, 2014 | 38.65 | 41.36 | 38.55 | 40.72 | 9,744,145 | +2.36(+6.15%) |
Dec 16, 2014 | 36.76 | 39.97 | 36.76 | 38.36 | 9,921,124 | +1.02(+2.74%) |
Dec 15, 2014 | 38.57 | 38.87 | 37.26 | 37.34 | 13,630,325 | -0.84(-2.20%) |
Dec 12, 2014 | 37.95 | 39.22 | 37.75 | 38.18 | 11,851,292 | -0.41(-1.05%) |
Dec 11, 2014 | 38.94 | 39.87 | 38.46 | 38.59 | 8,794,040 | -0.50(-1.28%) |
Dec 10, 2014 | 38.84 | 39.66 | 38.42 | 39.09 | 15,364,149 | -0.72(-1.80%) |
Dec 09, 2014 | 38.63 | 40.13 | 38.33 | 39.80 | 13,021,332 | +0.95(+2.46%) |
Dec 08, 2014 | 41.17 | 41.20 | 38.76 | 38.85 | 11,756,054 | -2.85(-6.83%) |
Dec 05, 2014 | 42.27 | 42.52 | 40.67 | 41.70 | 11,009,122 | -1.09(-2.55%) |
Dec 04, 2014 | 42.86 | 43.42 | 42.47 | 42.79 | 8,277,567 | -0.71(-1.63%) |
Dec 03, 2014 | 43.02 | 44.36 | 42.70 | 43.50 | 9,179,233 | +0.80(+1.89%) |
Dec 02, 2014 | 42.37 | 43.57 | 42.37 | 42.69 | 11,776,813 | -0.47(-1.10%) |