Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.45 | 40.88 | 40.34 | 40.53 | 24,042,584 | +0.01(+0.02%) |
Feb 26, 2015 | 40.23 | 40.58 | 40.13 | 40.52 | 21,157,068 | +0.25(+0.61%) |
Feb 25, 2015 | 39.93 | 40.29 | 39.86 | 40.27 | 13,795,043 | +0.15(+0.37%) |
Feb 24, 2015 | 39.76 | 40.44 | 39.73 | 40.13 | 26,186,266 | +0.45(+1.13%) |
Feb 23, 2015 | 39.84 | 39.85 | 39.24 | 39.68 | 19,764,240 | -0.36(-0.89%) |
Feb 20, 2015 | 39.47 | 40.13 | 38.94 | 40.03 | 25,130,288 | +0.51(+1.29%) |
Feb 19, 2015 | 39.65 | 39.85 | 39.46 | 39.52 | 14,579,230 | -0.23(-0.58%) |
Feb 18, 2015 | 39.66 | 39.95 | 39.50 | 39.76 | 22,849,846 | -0.21(-0.52%) |
Feb 17, 2015 | 39.39 | 40.05 | 39.35 | 39.96 | 18,842,734 | +0.38(+0.96%) |
Feb 13, 2015 | 39.44 | 39.59 | 39.59 | 39.59 | 22,568,160 | +0.24(+0.61%) |
Feb 12, 2015 | 38.61 | 39.50 | 38.48 | 39.35 | 37,406,280 | +0.94(+2.44%) |
Feb 11, 2015 | 38.00 | 38.56 | 37.97 | 38.41 | 16,913,312 | +0.22(+0.59%) |
Feb 10, 2015 | 38.66 | 38.70 | 37.99 | 38.19 | 22,274,556 | +0.14(+0.37%) |
Feb 09, 2015 | 37.78 | 38.28 | 37.45 | 38.05 | 21,141,656 | +0.05(+0.14%) |
Feb 06, 2015 | 38.19 | 38.62 | 37.93 | 37.99 | 33,475,560 | +0.46(+1.24%) |
Feb 05, 2015 | 37.68 | 37.88 | 37.28 | 37.53 | 20,016,696 | +0.11(+0.29%) |
Feb 04, 2015 | 37.55 | 37.88 | 37.34 | 37.42 | 25,311,392 | -0.37(-0.98%) |
Feb 03, 2015 | 37.47 | 38.05 | 37.38 | 37.79 | 32,620,262 | +0.90(+2.43%) |
Feb 02, 2015 | 36.49 | 36.93 | 36.26 | 36.89 | 24,804,484 | +0.60(+1.64%) |
Jan 30, 2015 | 36.41 | 36.90 | 36.26 | 36.30 | 30,692,470 | -0.52(-1.41%) |
Jan 29, 2015 | 36.39 | 36.94 | 36.21 | 36.82 | 25,692,900 | +0.39(+1.08%) |
Jan 28, 2015 | 37.40 | 37.51 | 36.42 | 36.42 | 33,708,716 | -0.93(-2.48%) |
Jan 27, 2015 | 37.14 | 37.61 | 36.93 | 37.35 | 21,210,000 | -0.45(-1.19%) |
Jan 26, 2015 | 37.48 | 37.91 | 37.43 | 37.80 | 17,869,498 | +0.21(+0.56%) |
Jan 23, 2015 | 38.26 | 38.47 | 37.58 | 37.59 | 24,555,048 | -0.73(-1.92%) |
Jan 22, 2015 | 37.31 | 38.46 | 37.06 | 38.32 | 38,348,128 | +1.41(+3.83%) |
Jan 21, 2015 | 36.62 | 37.29 | 36.45 | 36.91 | 29,583,154 | +0.37(+1.02%) |
Jan 20, 2015 | 37.10 | 37.11 | 36.45 | 36.54 | 33,070,716 | -0.27(-0.74%) |
Jan 16, 2015 | 36.11 | 36.87 | 36.03 | 36.81 | 41,786,320 | +0.29(+0.80%) |
Jan 15, 2015 | 37.16 | 37.30 | 36.27 | 36.52 | 63,110,964 | -1.41(-3.71%) |
Jan 14, 2015 | 37.85 | 37.96 | 36.93 | 37.92 | 57,715,596 | -0.75(-1.94%) |
Jan 13, 2015 | 39.17 | 39.61 | 38.36 | 38.67 | 30,006,780 | -0.28(-0.71%) |
Jan 12, 2015 | 39.29 | 39.36 | 38.68 | 38.95 | 29,392,516 | -0.31(-0.79%) |
Jan 09, 2015 | 40.34 | 40.39 | 39.25 | 39.26 | 26,101,352 | -0.90(-2.23%) |
Jan 08, 2015 | 40.03 | 40.27 | 39.82 | 40.16 | 22,595,970 | +0.60(+1.50%) |
Jan 07, 2015 | 39.82 | 39.86 | 39.13 | 39.56 | 36,068,236 | +0.36(+0.93%) |
Jan 06, 2015 | 40.73 | 40.80 | 39.07 | 39.20 | 41,369,252 | -1.43(-3.52%) |
Jan 05, 2015 | 41.68 | 41.72 | 40.46 | 40.63 | 27,078,062 | -1.32(-3.15%) |
Jan 02, 2015 | 42.03 | 42.28 | 41.59 | 41.95 | 14,408,335 | +0.12(+0.28%) |
Dec 31, 2014 | 42.48 | 41.84 | 41.84 | 41.84 | 13,183,784 | -0.56(-1.33%) |
Dec 30, 2014 | 42.14 | 42.48 | 41.94 | 42.40 | 10,591,095 | +0.09(+0.20%) |
Dec 29, 2014 | 41.86 | 42.58 | 41.77 | 42.31 | 12,796,149 | +0.23(+0.55%) |
Dec 26, 2014 | 42.24 | 42.35 | 42.07 | 42.08 | 8,297,337 | -0.09(-0.20%) |
Dec 24, 2014 | 42.28 | 42.17 | 42.17 | 42.17 | 8,067,550 | +0.09(+0.22%) |
Dec 23, 2014 | 41.77 | 42.41 | 41.70 | 42.07 | 15,880,398 | +0.36(+0.85%) |
Dec 22, 2014 | 41.78 | 41.96 | 41.38 | 41.72 | 15,186,376 | -0.04(-0.09%) |
Dec 19, 2014 | 41.74 | 42.12 | 41.56 | 41.76 | 29,730,698 | -0.07(-0.17%) |
Dec 18, 2014 | 41.29 | 41.83 | 41.08 | 41.83 | 30,337,598 | +1.28(+3.15%) |
Dec 17, 2014 | 39.59 | 40.57 | 39.52 | 40.55 | 34,815,172 | +0.99(+2.50%) |
Dec 16, 2014 | 40.33 | 40.85 | 39.52 | 39.56 | 44,910,648 | -1.25(-3.07%) |
Dec 15, 2014 | 41.81 | 41.81 | 40.61 | 40.81 | 27,095,898 | -0.47(-1.14%) |
Dec 12, 2014 | 41.73 | 42.02 | 41.15 | 41.29 | 29,934,708 | -0.86(-2.04%) |
Dec 11, 2014 | 42.25 | 42.70 | 42.07 | 42.14 | 26,696,344 | +0.03(+0.07%) |
Dec 10, 2014 | 42.92 | 43.23 | 42.02 | 42.11 | 29,055,216 | -1.07(-2.47%) |
Dec 09, 2014 | 42.86 | 43.40 | 42.28 | 43.18 | 33,968,824 | -0.40(-0.92%) |
Dec 08, 2014 | 43.28 | 44.03 | 43.10 | 43.58 | 28,197,672 | +0.22(+0.52%) |
Dec 05, 2014 | 42.93 | 43.68 | 42.88 | 43.36 | 28,385,204 | +0.70(+1.63%) |
Dec 04, 2014 | 42.50 | 42.86 | 42.28 | 42.66 | 17,347,190 | -0.02(-0.05%) |
Dec 03, 2014 | 42.11 | 42.74 | 41.99 | 42.69 | 27,444,960 | +0.66(+1.56%) |
Dec 02, 2014 | 41.37 | 42.11 | 41.37 | 42.03 | 20,644,056 | +0.78(+1.89%) |