Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.01 | 43.35 | 42.94 | 43.18 | 1,670,223 | +0.25(+0.59%) |
Feb 26, 2015 | 42.93 | 43.29 | 42.75 | 42.93 | 1,569,060 | -0.03(-0.07%) |
Feb 25, 2015 | 42.80 | 43.18 | 42.59 | 42.96 | 1,561,644 | +0.05(+0.13%) |
Feb 24, 2015 | 43.05 | 43.20 | 42.59 | 42.90 | 1,645,734 | -0.14(-0.32%) |
Feb 23, 2015 | 42.83 | 43.20 | 42.72 | 43.04 | 1,705,742 | +0.33(+0.77%) |
Feb 20, 2015 | 42.37 | 42.75 | 42.07 | 42.71 | 2,737,432 | +0.37(+0.87%) |
Feb 19, 2015 | 41.90 | 42.54 | 41.83 | 42.34 | 3,209,026 | +1.01(+2.44%) |
Feb 18, 2015 | 41.06 | 41.62 | 41.06 | 41.34 | 2,186,916 | +0.09(+0.22%) |
Feb 17, 2015 | 41.39 | 41.62 | 40.84 | 41.24 | 1,391,053 | -0.24(-0.57%) |
Feb 13, 2015 | 41.53 | 41.48 | 41.48 | 41.48 | 1,366,363 | -0.10(-0.24%) |
Feb 12, 2015 | 41.35 | 41.67 | 40.93 | 41.58 | 2,588,719 | +0.55(+1.33%) |
Feb 11, 2015 | 40.94 | 41.34 | 40.90 | 41.04 | 1,916,089 | +0.07(+0.17%) |
Feb 10, 2015 | 40.57 | 40.99 | 40.41 | 40.97 | 1,948,898 | +0.66(+1.64%) |
Feb 09, 2015 | 40.62 | 40.75 | 40.13 | 40.31 | 2,332,870 | -0.52(-1.26%) |
Feb 06, 2015 | 41.97 | 42.05 | 40.65 | 40.82 | 3,900,894 | -1.00(-2.39%) |
Feb 05, 2015 | 41.87 | 42.57 | 41.69 | 41.82 | 3,575,022 | +0.05(+0.13%) |
Feb 04, 2015 | 41.51 | 41.97 | 41.17 | 41.77 | 2,883,539 | -0.25(-0.60%) |
Feb 03, 2015 | 41.12 | 42.05 | 40.91 | 42.02 | 2,783,325 | +1.01(+2.47%) |
Feb 02, 2015 | 41.02 | 41.27 | 40.07 | 41.01 | 2,793,273 | +0.09(+0.23%) |
Jan 30, 2015 | 42.13 | 42.21 | 40.86 | 40.91 | 2,335,215 | -0.87(-2.08%) |
Jan 29, 2015 | 41.61 | 41.83 | 41.05 | 41.78 | 1,987,221 | +0.43(+1.04%) |
Jan 28, 2015 | 41.76 | 42.08 | 41.20 | 41.35 | 1,803,029 | -0.22(-0.54%) |
Jan 27, 2015 | 41.03 | 41.88 | 40.92 | 41.57 | 1,673,434 | +0.07(+0.17%) |
Jan 26, 2015 | 41.00 | 41.61 | 40.75 | 41.51 | 1,769,584 | +0.42(+1.01%) |
Jan 23, 2015 | 41.17 | 41.51 | 40.74 | 41.09 | 2,453,978 | -0.02(-0.06%) |
Jan 22, 2015 | 40.21 | 41.36 | 40.21 | 41.11 | 2,998,583 | +0.75(+1.85%) |
Jan 21, 2015 | 39.78 | 40.42 | 39.63 | 40.37 | 2,078,591 | +0.52(+1.29%) |
Jan 20, 2015 | 40.28 | 40.34 | 39.67 | 39.85 | 3,044,561 | -0.18(-0.44%) |
Jan 16, 2015 | 40.07 | 40.38 | 39.30 | 40.03 | 4,072,425 | -0.05(-0.12%) |
Jan 15, 2015 | 40.84 | 40.94 | 39.80 | 40.08 | 4,296,556 | -0.83(-2.03%) |
Jan 14, 2015 | 41.27 | 41.27 | 39.71 | 40.91 | 7,434,216 | -1.69(-3.97%) |
Jan 13, 2015 | 43.71 | 43.76 | 42.16 | 42.60 | 2,886,338 | -0.89(-2.04%) |
Jan 12, 2015 | 43.26 | 43.66 | 43.12 | 43.48 | 2,438,025 | +0.44(+1.01%) |
Jan 09, 2015 | 43.43 | 43.57 | 42.76 | 43.05 | 2,284,501 | -0.98(-2.23%) |
Jan 08, 2015 | 44.02 | 44.12 | 43.61 | 44.03 | 2,960,049 | +0.44(+1.02%) |
Jan 07, 2015 | 42.15 | 43.85 | 42.14 | 43.58 | 4,251,636 | +1.90(+4.56%) |
Jan 06, 2015 | 42.90 | 43.00 | 41.29 | 41.69 | 3,546,517 | -1.11(-2.59%) |
Jan 05, 2015 | 42.60 | 42.95 | 42.25 | 42.80 | 2,671,514 | -0.11(-0.27%) |
Jan 02, 2015 | 43.21 | 43.43 | 42.40 | 42.91 | 1,240,587 | -0.11(-0.25%) |
Dec 31, 2014 | 43.29 | 43.02 | 43.02 | 43.02 | 1,360,035 | -0.13(-0.30%) |
Dec 30, 2014 | 43.28 | 43.51 | 43.07 | 43.15 | 1,269,300 | -0.15(-0.35%) |
Dec 29, 2014 | 42.38 | 43.45 | 42.35 | 43.30 | 1,880,692 | +0.83(+1.97%) |
Dec 26, 2014 | 42.69 | 42.75 | 42.19 | 42.47 | 1,132,502 | +0.11(+0.27%) |
Dec 24, 2014 | 42.34 | 42.35 | 42.35 | 42.35 | 1,443,878 | +0.07(+0.16%) |
Dec 23, 2014 | 41.97 | 42.61 | 41.75 | 42.28 | 3,140,866 | +0.43(+1.02%) |
Dec 22, 2014 | 41.37 | 42.12 | 41.35 | 41.85 | 3,418,092 | +0.61(+1.49%) |
Dec 19, 2014 | 43.98 | 44.07 | 40.35 | 41.24 | 14,684,756 | -3.08(-6.95%) |
Dec 18, 2014 | 43.67 | 44.32 | 43.29 | 44.32 | 2,961,562 | +1.19(+2.75%) |
Dec 17, 2014 | 42.86 | 43.39 | 42.60 | 43.13 | 3,586,414 | +0.42(+0.99%) |
Dec 16, 2014 | 43.60 | 43.84 | 42.71 | 42.71 | 2,576,625 | -1.04(-2.38%) |
Dec 15, 2014 | 43.31 | 43.93 | 43.14 | 43.75 | 2,989,833 | +0.76(+1.76%) |
Dec 12, 2014 | 42.97 | 43.65 | 42.82 | 42.99 | 2,369,389 | -0.18(-0.41%) |
Dec 11, 2014 | 43.25 | 43.95 | 43.09 | 43.17 | 2,121,277 | +0.28(+0.64%) |
Dec 10, 2014 | 43.20 | 43.75 | 42.82 | 42.90 | 2,681,016 | -0.36(-0.83%) |
Dec 09, 2014 | 42.60 | 43.35 | 42.59 | 43.26 | 1,767,932 | -0.04(-0.09%) |
Dec 08, 2014 | 43.24 | 43.99 | 43.16 | 43.29 | 1,946,327 | -0.12(-0.28%) |
Dec 05, 2014 | 44.03 | 44.03 | 43.29 | 43.42 | 2,158,960 | -0.47(-1.06%) |
Dec 04, 2014 | 43.82 | 44.03 | 43.39 | 43.88 | 2,103,286 | -0.15(-0.35%) |
Dec 03, 2014 | 43.34 | 44.13 | 43.34 | 44.04 | 2,205,163 | +0.47(+1.07%) |
Dec 02, 2014 | 43.45 | 43.71 | 43.15 | 43.57 | 2,892,753 | +0.42(+0.98%) |