Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.89 | 48.58 | 47.31 | 48.39 | 9,597,401 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.59 | 44.84 | 45.30 | 3,448,774 | +0.27(+0.60%) |
Feb 25, 2015 | 44.35 | 45.13 | 44.29 | 45.03 | 5,478,086 | +0.18(+0.40%) |
Feb 24, 2015 | 45.27 | 45.71 | 44.82 | 44.85 | 3,237,294 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.68 | 45.20 | 2,801,899 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,675 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.32 | 1,803,197 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,339 | -0.07(-0.15%) |
Feb 17, 2015 | 43.77 | 44.48 | 43.74 | 44.29 | 2,504,646 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.98 | 43.98 | 43.98 | 3,263,405 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.78 | 43.20 | 43.75 | 1,806,847 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,582 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.76 | 43.37 | 43.60 | 1,529,888 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,819 | -0.16(-0.38%) |
Feb 06, 2015 | 43.62 | 43.74 | 43.27 | 43.44 | 1,766,979 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,977 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.61 | 42.89 | 43.33 | 3,616,189 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,468 | +1.25(+2.98%) |
Feb 02, 2015 | 42.08 | 42.14 | 40.91 | 42.00 | 2,805,229 | +0.06(+0.15%) |
Jan 30, 2015 | 42.73 | 42.95 | 41.74 | 41.94 | 6,745,295 | -0.88(-2.05%) |
Jan 29, 2015 | 42.78 | 43.27 | 42.46 | 42.82 | 3,169,760 | -0.01(-0.03%) |
Jan 28, 2015 | 43.39 | 43.90 | 42.81 | 42.83 | 2,294,243 | -0.31(-0.71%) |
Jan 27, 2015 | 42.42 | 43.32 | 42.07 | 43.14 | 3,204,815 | -0.41(-0.95%) |
Jan 26, 2015 | 43.28 | 43.62 | 43.01 | 43.55 | 1,977,113 | +0.26(+0.60%) |
Jan 23, 2015 | 43.22 | 43.52 | 42.99 | 43.29 | 2,313,206 | +0.19(+0.43%) |
Jan 22, 2015 | 42.16 | 43.34 | 41.85 | 43.10 | 3,499,709 | +0.95(+2.26%) |
Jan 21, 2015 | 41.95 | 42.23 | 41.67 | 42.15 | 2,745,349 | +0.17(+0.40%) |
Jan 20, 2015 | 42.59 | 42.67 | 41.64 | 41.98 | 3,144,537 | -0.50(-1.18%) |
Jan 16, 2015 | 41.53 | 42.54 | 41.04 | 42.48 | 4,481,768 | +0.80(+1.93%) |
Jan 15, 2015 | 42.08 | 42.91 | 41.64 | 41.68 | 3,755,627 | -0.68(-1.61%) |
Jan 14, 2015 | 41.99 | 42.68 | 41.78 | 42.36 | 4,893,503 | -1.02(-2.35%) |
Jan 13, 2015 | 44.28 | 44.72 | 43.19 | 43.38 | 3,318,247 | -0.44(-1.01%) |
Jan 12, 2015 | 43.66 | 43.95 | 43.45 | 43.82 | 2,288,149 | +0.29(+0.66%) |
Jan 09, 2015 | 44.37 | 44.37 | 43.34 | 43.54 | 3,300,172 | -0.80(-1.79%) |
Jan 08, 2015 | 43.86 | 44.34 | 43.70 | 44.33 | 3,640,745 | +0.58(+1.33%) |
Jan 07, 2015 | 43.11 | 43.76 | 43.03 | 43.75 | 2,848,543 | +0.84(+1.96%) |
Jan 06, 2015 | 42.93 | 43.48 | 42.48 | 42.91 | 3,851,767 | +0.08(+0.19%) |
Jan 05, 2015 | 42.87 | 43.10 | 42.70 | 42.83 | 3,338,349 | -0.03(-0.07%) |
Jan 02, 2015 | 43.37 | 43.59 | 42.59 | 42.86 | 1,985,166 | -0.24(-0.56%) |
Dec 31, 2014 | 43.17 | 43.11 | 43.11 | 43.11 | 5,493,384 | +0.15(+0.36%) |
Dec 30, 2014 | 42.74 | 43.13 | 42.58 | 42.95 | 1,794,604 | -0.08(-0.19%) |
Dec 29, 2014 | 42.55 | 43.30 | 42.54 | 43.03 | 1,864,870 | +0.32(+0.74%) |
Dec 26, 2014 | 42.62 | 42.93 | 42.51 | 42.72 | 1,102,650 | +0.32(+0.74%) |
Dec 24, 2014 | 42.82 | 42.40 | 42.40 | 42.40 | 2,220,795 | -0.27(-0.64%) |
Dec 23, 2014 | 43.22 | 43.25 | 42.64 | 42.68 | 2,021,000 | +0.07(+0.17%) |
Dec 22, 2014 | 41.85 | 42.64 | 41.52 | 42.60 | 2,413,188 | +0.98(+2.35%) |
Dec 19, 2014 | 42.36 | 42.66 | 41.48 | 41.62 | 5,295,373 | -0.77(-1.82%) |
Dec 18, 2014 | 42.13 | 42.40 | 41.54 | 42.40 | 3,095,942 | +0.89(+2.14%) |
Dec 17, 2014 | 41.20 | 41.57 | 40.77 | 41.51 | 3,909,141 | +0.37(+0.89%) |
Dec 16, 2014 | 42.03 | 42.42 | 41.14 | 41.14 | 3,513,282 | -0.95(-2.26%) |
Dec 15, 2014 | 41.81 | 42.24 | 41.49 | 42.10 | 3,134,371 | +0.67(+1.62%) |
Dec 12, 2014 | 41.17 | 41.99 | 41.17 | 41.42 | 2,894,181 | -0.11(-0.26%) |
Dec 11, 2014 | 41.63 | 42.11 | 40.84 | 41.53 | 2,687,284 | +0.69(+1.70%) |
Dec 10, 2014 | 41.04 | 41.56 | 40.71 | 40.84 | 2,047,294 | -0.26(-0.62%) |
Dec 09, 2014 | 40.88 | 41.24 | 40.67 | 41.09 | 2,125,291 | -0.16(-0.39%) |
Dec 08, 2014 | 41.25 | 41.66 | 41.15 | 41.25 | 1,582,174 | -0.13(-0.31%) |
Dec 05, 2014 | 41.70 | 41.90 | 41.38 | 41.38 | 2,095,382 | -0.16(-0.40%) |
Dec 04, 2014 | 41.41 | 41.72 | 41.28 | 41.55 | 2,409,549 | +0.09(+0.22%) |
Dec 03, 2014 | 40.83 | 41.56 | 40.74 | 41.46 | 2,555,794 | +0.26(+0.63%) |
Dec 02, 2014 | 41.28 | 41.52 | 40.75 | 41.20 | 2,694,203 | +0.05(+0.13%) |