Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.95 | 42.30 | 41.93 | 41.93 | 16,905,926 | -0.28(-0.65%) |
Feb 26, 2015 | 42.26 | 42.36 | 42.06 | 42.20 | 17,721,398 | -0.14(-0.33%) |
Feb 25, 2015 | 42.39 | 42.53 | 42.27 | 42.34 | 13,743,356 | -0.03(-0.07%) |
Feb 24, 2015 | 42.23 | 42.50 | 42.10 | 42.37 | 15,621,859 | +0.21(+0.49%) |
Feb 23, 2015 | 41.84 | 42.17 | 41.53 | 42.16 | 17,907,882 | +0.21(+0.49%) |
Feb 20, 2015 | 41.64 | 42.04 | 41.35 | 41.96 | 19,666,046 | +0.21(+0.49%) |
Feb 19, 2015 | 41.64 | 41.95 | 41.42 | 41.75 | 14,076,489 | +0.03(+0.07%) |
Feb 18, 2015 | 42.16 | 42.24 | 41.63 | 41.72 | 17,290,576 | -0.65(-1.54%) |
Feb 17, 2015 | 42.33 | 42.44 | 42.05 | 42.37 | 15,561,833 | +0.03(+0.07%) |
Feb 13, 2015 | 42.07 | 42.34 | 42.34 | 42.34 | 24,579,474 | +0.36(+0.86%) |
Feb 12, 2015 | 41.47 | 42.01 | 41.30 | 41.98 | 26,262,088 | +0.73(+1.78%) |
Feb 11, 2015 | 41.37 | 41.52 | 41.06 | 41.25 | 23,909,828 | -0.51(-1.23%) |
Feb 10, 2015 | 41.80 | 41.87 | 41.49 | 41.76 | 16,128,448 | +0.28(+0.66%) |
Feb 09, 2015 | 41.53 | 41.67 | 41.38 | 41.48 | 12,701,732 | -0.18(-0.44%) |
Feb 06, 2015 | 41.41 | 42.15 | 41.19 | 41.67 | 25,243,318 | +0.60(+1.45%) |
Feb 05, 2015 | 40.74 | 41.20 | 40.73 | 41.07 | 17,331,306 | +0.49(+1.21%) |
Feb 04, 2015 | 40.58 | 40.94 | 40.48 | 40.58 | 18,861,646 | -0.05(-0.13%) |
Feb 03, 2015 | 40.30 | 40.69 | 40.27 | 40.63 | 26,648,092 | +0.49(+1.21%) |
Feb 02, 2015 | 39.68 | 40.22 | 39.52 | 40.15 | 23,298,760 | +0.68(+1.71%) |
Jan 30, 2015 | 39.68 | 40.12 | 39.46 | 39.47 | 28,616,396 | -0.64(-1.59%) |
Jan 29, 2015 | 39.71 | 40.22 | 39.45 | 40.11 | 21,960,466 | +0.46(+1.15%) |
Jan 28, 2015 | 40.53 | 40.56 | 39.65 | 39.65 | 24,693,086 | -0.62(-1.53%) |
Jan 27, 2015 | 40.24 | 40.55 | 39.96 | 40.27 | 18,877,162 | -0.46(-1.14%) |
Jan 26, 2015 | 40.22 | 40.75 | 40.21 | 40.73 | 17,665,132 | +0.24(+0.60%) |
Jan 23, 2015 | 40.85 | 41.04 | 40.47 | 40.49 | 23,387,470 | -0.39(-0.95%) |
Jan 22, 2015 | 39.90 | 40.92 | 39.90 | 40.88 | 28,264,940 | +1.27(+3.21%) |
Jan 21, 2015 | 39.52 | 40.06 | 39.31 | 39.61 | 23,581,732 | +0.08(+0.19%) |
Jan 20, 2015 | 39.52 | 39.76 | 39.30 | 39.53 | 23,234,142 | +0.27(+0.70%) |
Jan 16, 2015 | 38.41 | 39.26 | 39.26 | 39.26 | 30,484,416 | +0.70(+1.81%) |
Jan 15, 2015 | 38.96 | 39.18 | 38.36 | 38.56 | 42,282,412 | -0.40(-1.03%) |
Jan 14, 2015 | 38.77 | 39.33 | 38.33 | 38.96 | 49,350,648 | -0.46(-1.16%) |
Jan 13, 2015 | 39.76 | 39.93 | 38.96 | 39.42 | 32,983,888 | -0.15(-0.38%) |
Jan 12, 2015 | 39.97 | 40.06 | 39.31 | 39.57 | 22,151,830 | -0.48(-1.20%) |
Jan 09, 2015 | 40.70 | 40.74 | 40.04 | 40.05 | 19,140,222 | -0.67(-1.64%) |
Jan 08, 2015 | 40.29 | 40.74 | 40.26 | 40.72 | 21,983,020 | +0.88(+2.21%) |
Jan 07, 2015 | 40.01 | 40.02 | 39.62 | 39.84 | 20,671,094 | +0.24(+0.60%) |
Jan 06, 2015 | 40.56 | 40.65 | 39.42 | 39.60 | 26,583,282 | -0.84(-2.09%) |
Jan 05, 2015 | 41.16 | 41.33 | 40.37 | 40.44 | 19,612,058 | -1.14(-2.74%) |
Jan 02, 2015 | 41.90 | 41.96 | 41.20 | 41.58 | 15,391,383 | -0.09(-0.22%) |
Dec 31, 2014 | 42.19 | 41.68 | 41.68 | 41.68 | 13,273,504 | -0.46(-1.08%) |
Dec 30, 2014 | 42.21 | 42.38 | 42.12 | 42.13 | 11,507,142 | -0.22(-0.52%) |
Dec 29, 2014 | 41.87 | 42.53 | 41.87 | 42.35 | 14,976,698 | +0.33(+0.78%) |
Dec 26, 2014 | 42.12 | 42.22 | 42.01 | 42.02 | 7,663,594 | -0.05(-0.11%) |
Dec 24, 2014 | 42.29 | 42.07 | 42.07 | 42.07 | 5,652,302 | -0.10(-0.23%) |
Dec 23, 2014 | 41.87 | 42.30 | 41.86 | 42.17 | 17,370,654 | +0.38(+0.91%) |
Dec 22, 2014 | 41.40 | 41.79 | 41.31 | 41.79 | 22,827,736 | +0.40(+0.96%) |
Dec 19, 2014 | 41.74 | 42.13 | 41.39 | 41.39 | 47,599,452 | -0.58(-1.38%) |
Dec 18, 2014 | 41.38 | 41.97 | 41.33 | 41.97 | 28,046,546 | +1.08(+2.64%) |
Dec 17, 2014 | 40.32 | 40.94 | 40.25 | 40.89 | 25,729,788 | +0.78(+1.93%) |
Dec 16, 2014 | 40.15 | 40.88 | 40.09 | 40.12 | 31,887,420 | -0.32(-0.79%) |
Dec 15, 2014 | 41.06 | 41.36 | 40.41 | 40.44 | 32,075,716 | -0.39(-0.95%) |
Dec 12, 2014 | 40.95 | 41.52 | 40.79 | 40.82 | 24,720,240 | -0.55(-1.34%) |
Dec 11, 2014 | 41.50 | 41.95 | 41.33 | 41.38 | 22,298,500 | +0.13(+0.31%) |
Dec 10, 2014 | 41.61 | 41.88 | 41.21 | 41.25 | 30,658,774 | -0.43(-1.04%) |
Dec 09, 2014 | 41.27 | 41.74 | 41.09 | 41.68 | 16,892,514 | +0.05(+0.11%) |
Dec 08, 2014 | 41.77 | 41.93 | 41.50 | 41.64 | 24,912,380 | -0.20(-0.47%) |
Dec 05, 2014 | 41.73 | 42.08 | 41.70 | 41.84 | 18,759,532 | +0.40(+0.97%) |
Dec 04, 2014 | 41.30 | 41.54 | 41.18 | 41.43 | 16,303,608 | +0.08(+0.20%) |
Dec 03, 2014 | 41.18 | 41.52 | 41.13 | 41.35 | 19,442,758 | +0.13(+0.31%) |
Dec 02, 2014 | 40.86 | 41.39 | 40.86 | 41.22 | 16,899,656 | +0.30(+0.74%) |