Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.92 | 44.13 | 43.78 | 44.00 | 7,856,768 | +0.06(+0.13%) |
Feb 26, 2015 | 43.79 | 44.09 | 43.79 | 43.94 | 6,534,277 | +0.20(+0.47%) |
Feb 25, 2015 | 43.10 | 43.91 | 43.10 | 43.74 | 7,807,474 | +0.63(+1.47%) |
Feb 24, 2015 | 42.80 | 43.16 | 42.80 | 43.10 | 5,799,445 | +0.19(+0.43%) |
Feb 23, 2015 | 42.88 | 43.02 | 42.59 | 42.92 | 5,116,262 | +0.04(+0.08%) |
Feb 20, 2015 | 42.29 | 43.04 | 42.17 | 42.88 | 8,188,680 | +0.56(+1.31%) |
Feb 19, 2015 | 42.23 | 42.58 | 42.23 | 42.33 | 7,311,233 | +0.04(+0.09%) |
Feb 18, 2015 | 41.35 | 42.36 | 41.30 | 42.29 | 9,014,158 | +0.80(+1.92%) |
Feb 17, 2015 | 41.44 | 41.96 | 41.43 | 41.49 | 8,158,801 | -0.08(-0.20%) |
Feb 13, 2015 | 41.57 | 41.58 | 41.58 | 41.58 | 17,036,290 | +0.02(+0.04%) |
Feb 12, 2015 | 41.31 | 41.86 | 41.02 | 41.56 | 13,113,819 | +0.31(+0.76%) |
Feb 11, 2015 | 41.78 | 41.90 | 41.08 | 41.25 | 9,453,011 | -0.65(-1.55%) |
Feb 10, 2015 | 41.44 | 42.05 | 41.21 | 41.90 | 8,517,045 | +0.71(+1.73%) |
Feb 09, 2015 | 41.33 | 41.42 | 40.97 | 41.18 | 8,117,585 | -0.28(-0.68%) |
Feb 06, 2015 | 42.19 | 42.22 | 41.35 | 41.46 | 8,170,802 | -0.70(-1.66%) |
Feb 05, 2015 | 41.96 | 42.28 | 41.81 | 42.16 | 6,357,388 | +0.36(+0.86%) |
Feb 04, 2015 | 41.91 | 42.13 | 41.68 | 41.80 | 7,940,090 | -0.37(-0.87%) |
Feb 03, 2015 | 41.66 | 42.19 | 41.57 | 42.17 | 8,788,796 | +0.65(+1.56%) |
Feb 02, 2015 | 41.87 | 41.87 | 41.00 | 41.52 | 8,902,847 | -0.15(-0.36%) |
Jan 30, 2015 | 42.43 | 42.52 | 41.60 | 41.67 | 8,972,763 | -1.18(-2.76%) |
Jan 29, 2015 | 42.31 | 42.85 | 42.09 | 42.85 | 7,529,437 | +0.70(+1.67%) |
Jan 28, 2015 | 42.91 | 43.06 | 42.12 | 42.15 | 7,087,027 | -0.54(-1.26%) |
Jan 27, 2015 | 43.05 | 43.12 | 42.71 | 42.69 | 7,412,659 | -0.84(-1.92%) |
Jan 26, 2015 | 43.36 | 43.58 | 43.16 | 43.52 | 5,494,555 | +0.09(+0.20%) |
Jan 23, 2015 | 43.43 | 43.70 | 43.21 | 43.44 | 7,505,794 | +0.14(+0.32%) |
Jan 22, 2015 | 42.62 | 43.41 | 42.26 | 43.30 | 7,693,639 | +1.06(+2.50%) |
Jan 21, 2015 | 42.06 | 42.52 | 42.01 | 42.24 | 6,479,772 | -0.05(-0.11%) |
Jan 20, 2015 | 42.21 | 42.41 | 41.84 | 42.29 | 10,394,291 | +0.28(+0.67%) |
Jan 16, 2015 | 41.91 | 42.07 | 41.57 | 42.01 | 9,707,380 | +0.08(+0.19%) |
Jan 15, 2015 | 42.75 | 42.77 | 41.82 | 41.92 | 4,687,514 | -0.41(-0.96%) |
Jan 14, 2015 | 42.18 | 42.63 | 41.97 | 42.33 | 7,388,584 | -0.59(-1.37%) |
Jan 13, 2015 | 43.52 | 44.02 | 42.75 | 42.92 | 6,842,969 | -0.38(-0.89%) |
Jan 12, 2015 | 43.32 | 43.60 | 43.02 | 43.30 | 6,221,464 | -0.06(-0.14%) |
Jan 09, 2015 | 43.78 | 43.81 | 43.18 | 43.36 | 5,190,096 | -0.48(-1.10%) |
Jan 08, 2015 | 43.21 | 43.86 | 43.19 | 43.84 | 6,638,038 | +0.99(+2.31%) |
Jan 07, 2015 | 42.29 | 43.05 | 42.05 | 42.85 | 8,031,496 | +0.87(+2.07%) |
Jan 06, 2015 | 42.41 | 42.53 | 41.59 | 41.99 | 8,385,075 | -0.25(-0.59%) |
Jan 05, 2015 | 42.69 | 42.71 | 42.07 | 42.24 | 7,615,480 | -0.69(-1.61%) |
Jan 02, 2015 | 43.61 | 43.79 | 42.51 | 42.93 | 5,518,659 | -0.51(-1.16%) |
Dec 31, 2014 | 43.80 | 43.43 | 43.43 | 43.43 | 10,398,964 | -0.33(-0.75%) |
Dec 30, 2014 | 43.76 | 43.95 | 43.65 | 43.76 | 4,590,095 | -0.19(-0.43%) |
Dec 29, 2014 | 43.64 | 44.11 | 43.64 | 43.95 | 4,447,125 | +0.21(+0.49%) |
Dec 26, 2014 | 43.60 | 43.91 | 43.48 | 43.74 | 3,480,841 | +0.24(+0.56%) |
Dec 24, 2014 | 43.55 | 43.50 | 43.50 | 43.50 | 5,400,714 | +0.14(+0.33%) |
Dec 23, 2014 | 43.36 | 43.60 | 43.18 | 43.35 | 5,813,854 | +0.02(+0.04%) |
Dec 22, 2014 | 42.97 | 43.33 | 42.92 | 43.33 | 8,474,740 | +0.49(+1.15%) |
Dec 19, 2014 | 43.14 | 43.49 | 41.93 | 42.84 | 29,888,076 | -1.01(-2.31%) |
Dec 18, 2014 | 43.49 | 43.85 | 42.94 | 43.85 | 20,866,594 | +1.17(+2.73%) |
Dec 17, 2014 | 42.34 | 42.80 | 41.96 | 42.69 | 12,392,613 | +0.58(+1.38%) |
Dec 16, 2014 | 43.07 | 43.10 | 42.00 | 42.10 | 16,174,009 | -1.00(-2.33%) |
Dec 15, 2014 | 43.56 | 43.78 | 42.81 | 43.11 | 11,203,508 | -0.33(-0.77%) |
Dec 12, 2014 | 43.66 | 44.22 | 43.44 | 43.44 | 9,146,617 | -0.34(-0.78%) |
Dec 11, 2014 | 44.03 | 44.54 | 43.74 | 43.78 | 9,655,850 | -0.20(-0.46%) |
Dec 10, 2014 | 43.46 | 44.25 | 43.45 | 43.99 | 7,167,925 | +0.28(+0.65%) |
Dec 09, 2014 | 43.72 | 43.87 | 43.23 | 43.70 | 6,648,631 | -0.31(-0.71%) |
Dec 08, 2014 | 44.61 | 44.61 | 43.83 | 44.02 | 5,725,305 | -0.73(-1.62%) |
Dec 05, 2014 | 44.71 | 44.82 | 44.52 | 44.74 | 3,783,382 | +0.13(+0.28%) |
Dec 04, 2014 | 44.37 | 44.77 | 44.17 | 44.61 | 4,582,570 | +0.25(+0.56%) |
Dec 03, 2014 | 44.21 | 44.41 | 43.93 | 44.37 | 4,209,599 | +0.21(+0.47%) |
Dec 02, 2014 | 44.17 | 44.47 | 44.00 | 44.16 | 4,866,455 | +0.16(+0.36%) |