Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.01 | 41.07 | 39.85 | 39.87 | 17,013,978 | -1.25(-3.05%) |
Feb 26, 2015 | 42.27 | 42.43 | 40.81 | 41.12 | 15,994,228 | -0.82(-1.96%) |
Feb 25, 2015 | 42.92 | 42.99 | 41.73 | 41.94 | 12,075,714 | -1.07(-2.48%) |
Feb 24, 2015 | 42.00 | 43.22 | 41.55 | 43.01 | 13,450,410 | +0.75(+1.78%) |
Feb 23, 2015 | 42.95 | 43.22 | 41.96 | 42.26 | 13,517,570 | -0.22(-0.53%) |
Feb 20, 2015 | 40.95 | 42.52 | 40.75 | 42.48 | 15,215,609 | +1.36(+3.31%) |
Feb 19, 2015 | 41.96 | 42.44 | 41.04 | 41.12 | 16,389,139 | +0.58(+1.44%) |
Feb 18, 2015 | 40.43 | 40.70 | 39.98 | 40.54 | 11,039,687 | +0.54(+1.34%) |
Feb 17, 2015 | 40.02 | 40.50 | 39.87 | 40.00 | 13,599,501 | +0.23(+0.58%) |
Feb 13, 2015 | 39.39 | 39.77 | 39.77 | 39.77 | 18,302,108 | -0.28(-0.69%) |
Feb 12, 2015 | 39.63 | 40.12 | 39.08 | 40.04 | 17,639,036 | -0.15(-0.38%) |
Feb 11, 2015 | 40.86 | 41.05 | 40.04 | 40.20 | 10,763,859 | -0.30(-0.75%) |
Feb 10, 2015 | 40.33 | 40.88 | 39.98 | 40.50 | 12,610,019 | +0.78(+1.96%) |
Feb 09, 2015 | 39.77 | 40.11 | 39.06 | 39.72 | 15,664,197 | -0.95(-2.33%) |
Feb 06, 2015 | 41.08 | 41.72 | 40.47 | 40.67 | 12,179,218 | -0.56(-1.37%) |
Feb 05, 2015 | 41.94 | 41.98 | 40.46 | 41.23 | 12,652,004 | -0.73(-1.75%) |
Feb 04, 2015 | 41.60 | 42.40 | 41.49 | 41.97 | 13,656,662 | +0.85(+2.06%) |
Feb 03, 2015 | 40.21 | 41.31 | 40.15 | 41.12 | 19,690,986 | -0.45(-1.07%) |
Feb 02, 2015 | 42.09 | 42.14 | 40.04 | 41.56 | 23,388,496 | -0.71(-1.69%) |
Jan 30, 2015 | 44.08 | 44.50 | 42.01 | 42.28 | 19,172,922 | -2.59(-5.78%) |
Jan 29, 2015 | 43.49 | 45.00 | 43.07 | 44.87 | 10,925,824 | +1.56(+3.61%) |
Jan 28, 2015 | 44.24 | 44.60 | 43.15 | 43.31 | 10,714,593 | -0.64(-1.46%) |
Jan 27, 2015 | 44.05 | 44.59 | 43.71 | 43.95 | 10,950,569 | -0.87(-1.93%) |
Jan 26, 2015 | 44.89 | 45.42 | 44.64 | 44.82 | 10,502,177 | -0.37(-0.81%) |
Jan 23, 2015 | 45.00 | 45.63 | 44.74 | 45.18 | 9,638,680 | -0.13(-0.28%) |
Jan 22, 2015 | 44.62 | 45.41 | 43.95 | 45.31 | 17,938,578 | +1.36(+3.09%) |
Jan 21, 2015 | 43.58 | 44.32 | 43.07 | 43.95 | 16,593,525 | +0.01(+0.02%) |
Jan 20, 2015 | 42.01 | 44.05 | 41.92 | 43.94 | 23,668,682 | +2.98(+7.26%) |
Jan 16, 2015 | 40.21 | 41.01 | 39.87 | 40.97 | 14,569,579 | +0.71(+1.75%) |
Jan 15, 2015 | 40.29 | 40.89 | 40.13 | 40.26 | 9,545,608 | -0.23(-0.57%) |
Jan 14, 2015 | 40.97 | 41.25 | 39.74 | 40.49 | 14,384,006 | -1.16(-2.79%) |
Jan 13, 2015 | 41.72 | 42.67 | 41.07 | 41.65 | 13,985,273 | +0.49(+1.19%) |
Jan 12, 2015 | 41.75 | 41.97 | 41.02 | 41.16 | 12,941,649 | -0.73(-1.75%) |
Jan 09, 2015 | 43.19 | 43.34 | 41.81 | 41.89 | 9,915,245 | -1.17(-2.72%) |
Jan 08, 2015 | 42.43 | 43.18 | 42.23 | 43.06 | 11,730,987 | +1.09(+2.60%) |
Jan 07, 2015 | 42.43 | 42.53 | 41.56 | 41.97 | 11,766,461 | -0.22(-0.53%) |
Jan 06, 2015 | 43.39 | 43.56 | 41.33 | 42.20 | 14,411,750 | -1.02(-2.36%) |
Jan 05, 2015 | 44.20 | 44.22 | 42.73 | 43.22 | 11,790,104 | -0.73(-1.67%) |
Jan 02, 2015 | 44.61 | 44.69 | 43.53 | 43.95 | 9,665,201 | -0.01(-0.02%) |
Dec 31, 2014 | 44.31 | 43.96 | 43.96 | 43.96 | 8,730,141 | -0.04(-0.08%) |
Dec 30, 2014 | 43.56 | 44.17 | 43.45 | 43.99 | 8,189,876 | +0.40(+0.92%) |
Dec 29, 2014 | 42.90 | 43.67 | 42.39 | 43.59 | 7,450,743 | +0.35(+0.81%) |
Dec 26, 2014 | 43.02 | 43.43 | 42.75 | 43.24 | 5,934,169 | +0.30(+0.71%) |
Dec 24, 2014 | 42.42 | 42.94 | 42.94 | 42.94 | 4,807,469 | +0.82(+1.95%) |
Dec 23, 2014 | 42.65 | 42.69 | 41.46 | 42.12 | 7,398,604 | -0.25(-0.59%) |
Dec 22, 2014 | 42.70 | 43.50 | 42.27 | 42.37 | 9,155,176 | +0.03(+0.06%) |
Dec 19, 2014 | 41.53 | 42.67 | 41.51 | 42.34 | 14,613,804 | +0.55(+1.30%) |
Dec 18, 2014 | 41.47 | 41.96 | 40.82 | 41.80 | 14,054,135 | +0.54(+1.30%) |
Dec 17, 2014 | 40.68 | 41.47 | 39.59 | 41.26 | 19,327,278 | +0.71(+1.74%) |
Dec 16, 2014 | 42.81 | 42.90 | 40.52 | 40.55 | 21,988,580 | -2.16(-5.06%) |
Dec 15, 2014 | 42.65 | 43.14 | 41.74 | 42.72 | 13,807,787 | +0.11(+0.25%) |
Dec 12, 2014 | 44.34 | 44.34 | 42.58 | 42.61 | 16,943,538 | -0.58(-1.34%) |
Dec 11, 2014 | 41.69 | 43.39 | 41.69 | 43.19 | 22,262,296 | +1.89(+4.57%) |
Dec 10, 2014 | 41.90 | 42.31 | 41.17 | 41.30 | 17,664,264 | -0.10(-0.24%) |
Dec 09, 2014 | 41.05 | 41.43 | 40.40 | 41.40 | 15,686,192 | -0.90(-2.13%) |
Dec 08, 2014 | 42.06 | 42.60 | 41.74 | 42.31 | 16,460,975 | +0.05(+0.13%) |
Dec 05, 2014 | 41.88 | 42.08 | 41.80 | 42.25 | 16,835,532 | +0.77(+1.85%) |
Dec 04, 2014 | 41.17 | 41.95 | 40.71 | 41.48 | 16,529,975 | +1.49(+3.73%) |
Dec 03, 2014 | 40.34 | 40.66 | 39.23 | 39.99 | 12,346,368 | +0.07(+0.18%) |
Dec 02, 2014 | 40.15 | 41.36 | 39.37 | 39.92 | 20,498,384 | -0.85(-2.08%) |