Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.84 | 41.27 | 40.72 | 40.92 | 23,813,452 | +0.01(+0.02%) |
Feb 26, 2015 | 40.61 | 40.97 | 40.52 | 40.91 | 20,955,436 | +0.25(+0.61%) |
Feb 25, 2015 | 40.32 | 40.68 | 40.24 | 40.66 | 13,663,573 | +0.15(+0.37%) |
Feb 24, 2015 | 40.14 | 40.82 | 40.11 | 40.51 | 25,936,704 | +0.45(+1.13%) |
Feb 23, 2015 | 40.22 | 40.23 | 39.61 | 40.06 | 19,575,882 | -0.36(-0.89%) |
Feb 20, 2015 | 39.85 | 40.52 | 39.31 | 40.42 | 24,890,788 | +0.52(+1.29%) |
Feb 19, 2015 | 40.03 | 40.23 | 39.84 | 39.90 | 14,440,286 | -0.23(-0.58%) |
Feb 18, 2015 | 40.04 | 40.33 | 39.88 | 40.14 | 22,632,080 | -0.21(-0.52%) |
Feb 17, 2015 | 39.77 | 40.43 | 39.73 | 40.35 | 18,663,156 | +0.38(+0.96%) |
Feb 13, 2015 | 39.82 | 39.97 | 39.97 | 39.97 | 22,353,080 | +0.24(+0.61%) |
Feb 12, 2015 | 38.98 | 39.88 | 38.85 | 39.72 | 37,049,788 | +0.94(+2.44%) |
Feb 11, 2015 | 38.37 | 38.94 | 38.33 | 38.78 | 16,752,123 | +0.23(+0.59%) |
Feb 10, 2015 | 39.03 | 39.08 | 38.36 | 38.55 | 22,062,272 | +0.14(+0.37%) |
Feb 09, 2015 | 38.14 | 38.65 | 37.81 | 38.41 | 20,940,170 | +0.05(+0.14%) |
Feb 06, 2015 | 38.56 | 38.99 | 38.30 | 38.36 | 33,156,528 | +0.47(+1.24%) |
Feb 05, 2015 | 38.05 | 38.25 | 37.64 | 37.89 | 19,825,930 | +0.11(+0.29%) |
Feb 04, 2015 | 37.91 | 38.25 | 37.70 | 37.78 | 25,070,168 | -0.37(-0.98%) |
Feb 03, 2015 | 37.83 | 38.42 | 37.74 | 38.16 | 32,309,382 | +0.91(+2.43%) |
Feb 02, 2015 | 36.84 | 37.29 | 36.61 | 37.25 | 24,568,090 | +0.60(+1.64%) |
Jan 30, 2015 | 36.76 | 37.26 | 36.61 | 36.65 | 30,399,964 | -0.52(-1.41%) |
Jan 29, 2015 | 36.74 | 37.30 | 36.55 | 37.17 | 25,448,040 | +0.40(+1.08%) |
Jan 28, 2015 | 37.76 | 37.87 | 36.77 | 36.77 | 33,387,462 | -0.94(-2.48%) |
Jan 27, 2015 | 37.50 | 37.98 | 37.29 | 37.71 | 21,007,862 | -0.45(-1.19%) |
Jan 26, 2015 | 37.84 | 38.27 | 37.79 | 38.16 | 17,699,196 | +0.21(+0.56%) |
Jan 23, 2015 | 38.63 | 38.84 | 37.94 | 37.95 | 24,321,032 | -0.74(-1.92%) |
Jan 22, 2015 | 37.67 | 38.83 | 37.41 | 38.69 | 37,982,660 | +1.43(+3.83%) |
Jan 21, 2015 | 36.98 | 37.65 | 36.80 | 37.27 | 29,301,220 | +0.37(+1.02%) |
Jan 20, 2015 | 37.45 | 37.47 | 36.80 | 36.89 | 32,755,542 | -0.27(-0.74%) |
Jan 16, 2015 | 36.45 | 37.23 | 36.38 | 37.16 | 41,388,084 | +0.30(+0.80%) |
Jan 15, 2015 | 37.52 | 37.66 | 36.62 | 36.87 | 62,509,500 | -1.42(-3.71%) |
Jan 14, 2015 | 38.22 | 38.33 | 37.29 | 38.29 | 57,165,548 | -0.76(-1.94%) |
Jan 13, 2015 | 39.54 | 39.99 | 38.72 | 39.04 | 29,720,806 | -0.28(-0.71%) |
Jan 12, 2015 | 39.67 | 39.74 | 39.05 | 39.33 | 29,112,398 | -0.31(-0.79%) |
Jan 09, 2015 | 40.72 | 40.78 | 39.63 | 39.64 | 25,852,600 | -0.91(-2.23%) |
Jan 08, 2015 | 40.41 | 40.65 | 40.20 | 40.54 | 22,380,624 | +0.60(+1.50%) |
Jan 07, 2015 | 40.21 | 40.24 | 39.51 | 39.94 | 35,724,496 | +0.37(+0.93%) |
Jan 06, 2015 | 41.12 | 41.19 | 39.44 | 39.58 | 40,974,992 | -1.44(-3.52%) |
Jan 05, 2015 | 42.08 | 42.12 | 40.85 | 41.02 | 26,820,002 | -1.33(-3.15%) |
Jan 02, 2015 | 42.43 | 42.69 | 41.99 | 42.35 | 14,271,019 | +0.12(+0.28%) |
Dec 31, 2014 | 42.89 | 42.24 | 42.24 | 42.24 | 13,058,139 | -0.57(-1.33%) |
Dec 30, 2014 | 42.55 | 42.89 | 42.34 | 42.81 | 10,490,159 | +0.09(+0.20%) |
Dec 29, 2014 | 42.26 | 42.99 | 42.18 | 42.72 | 12,674,198 | +0.23(+0.55%) |
Dec 26, 2014 | 42.64 | 42.75 | 42.47 | 42.49 | 8,218,261 | -0.09(-0.20%) |
Dec 24, 2014 | 42.68 | 42.57 | 42.57 | 42.57 | 7,990,664 | +0.09(+0.22%) |
Dec 23, 2014 | 42.17 | 42.82 | 42.10 | 42.48 | 15,729,053 | +0.36(+0.85%) |
Dec 22, 2014 | 42.18 | 42.36 | 41.78 | 42.12 | 15,041,645 | -0.04(-0.09%) |
Dec 19, 2014 | 42.14 | 42.53 | 41.96 | 42.16 | 29,447,356 | -0.07(-0.17%) |
Dec 18, 2014 | 41.68 | 42.23 | 41.47 | 42.23 | 30,048,474 | +1.29(+3.15%) |
Dec 17, 2014 | 39.97 | 40.97 | 39.90 | 40.94 | 34,483,372 | +1.00(+2.50%) |
Dec 16, 2014 | 40.72 | 41.25 | 39.90 | 39.94 | 44,482,636 | -1.26(-3.07%) |
Dec 15, 2014 | 42.21 | 42.21 | 41.00 | 41.21 | 26,837,668 | -0.48(-1.14%) |
Dec 12, 2014 | 42.14 | 42.42 | 41.55 | 41.68 | 29,649,422 | -0.87(-2.04%) |
Dec 11, 2014 | 42.66 | 43.11 | 42.48 | 42.55 | 26,441,922 | +0.03(+0.07%) |
Dec 10, 2014 | 43.33 | 43.65 | 42.42 | 42.52 | 28,778,312 | -1.08(-2.47%) |
Dec 09, 2014 | 43.28 | 43.82 | 42.69 | 43.60 | 33,645,092 | -0.41(-0.92%) |
Dec 08, 2014 | 43.70 | 44.45 | 43.52 | 44.00 | 27,928,940 | +0.23(+0.52%) |
Dec 05, 2014 | 43.34 | 44.10 | 43.29 | 43.78 | 28,114,686 | +0.70(+1.63%) |
Dec 04, 2014 | 42.91 | 43.27 | 42.69 | 43.07 | 17,181,866 | -0.02(-0.05%) |
Dec 03, 2014 | 42.52 | 43.15 | 42.39 | 43.10 | 27,183,402 | +0.66(+1.56%) |
Dec 02, 2014 | 41.77 | 42.52 | 41.77 | 42.43 | 20,447,312 | +0.79(+1.89%) |