Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.70 | 42.82 | 42.13 | 42.22 | 2,751,700 | -0.47(-1.10%) |
Feb 26, 2015 | 42.84 | 42.92 | 42.58 | 42.69 | 1,535,300 | -0.21(-0.49%) |
Feb 25, 2015 | 42.62 | 43.20 | 42.43 | 42.90 | 2,727,300 | +0.29(+0.68%) |
Feb 24, 2015 | 42.42 | 42.70 | 42.21 | 42.61 | 1,278,300 | +0.12(+0.28%) |
Feb 23, 2015 | 42.69 | 42.70 | 42.21 | 42.49 | 1,870,000 | -0.21(-0.49%) |
Feb 20, 2015 | 42.56 | 42.74 | 42.00 | 42.70 | 2,453,500 | -0.04(-0.09%) |
Feb 19, 2015 | 42.76 | 43.02 | 42.63 | 42.74 | 1,327,300 | -0.03(-0.07%) |
Feb 18, 2015 | 43.13 | 43.41 | 42.63 | 42.77 | 3,378,200 | -0.35(-0.81%) |
Feb 17, 2015 | 43.16 | 43.34 | 42.96 | 43.12 | 1,361,200 | -0.07(-0.16%) |
Feb 13, 2015 | 42.85 | 43.30 | 42.82 | 43.19 | 3,520,200 | +0.27(+0.63%) |
Feb 12, 2015 | 42.00 | 43.04 | 42.00 | 42.92 | 4,428,500 | +0.98(+2.34%) |
Feb 11, 2015 | 41.96 | 42.21 | 41.76 | 41.94 | 3,761,600 | -0.02(-0.05%) |
Feb 10, 2015 | 41.98 | 42.10 | 41.81 | 41.96 | 4,423,600 | +0.20(+0.48%) |
Feb 09, 2015 | 41.45 | 42.00 | 41.38 | 41.76 | 4,653,400 | +0.19(+0.46%) |
Feb 06, 2015 | 42.10 | 42.22 | 41.36 | 41.57 | 4,239,800 | -0.47(-1.12%) |
Feb 05, 2015 | 41.55 | 42.09 | 41.43 | 42.04 | 1,917,100 | +0.63(+1.52%) |
Feb 04, 2015 | 41.53 | 41.96 | 41.30 | 41.41 | 2,930,800 | -0.44(-1.05%) |
Feb 03, 2015 | 41.61 | 42.17 | 41.43 | 41.85 | 3,060,800 | +0.41(+0.99%) |
Feb 02, 2015 | 40.77 | 41.59 | 40.46 | 41.44 | 4,076,800 | +0.63(+1.54%) |
Jan 30, 2015 | 40.10 | 41.46 | 39.89 | 40.81 | 5,227,100 | -0.90(-2.16%) |
Jan 29, 2015 | 41.07 | 41.84 | 40.96 | 41.71 | 3,196,400 | +0.48(+1.16%) |
Jan 28, 2015 | 41.87 | 42.13 | 41.20 | 41.23 | 2,155,100 | -0.37(-0.89%) |
Jan 27, 2015 | 41.70 | 41.85 | 41.22 | 41.60 | 3,073,400 | -0.60(-1.42%) |
Jan 26, 2015 | 42.28 | 42.40 | 41.99 | 42.20 | 2,122,600 | -0.19(-0.45%) |
Jan 23, 2015 | 42.47 | 42.58 | 42.26 | 42.39 | 1,647,800 | -0.19(-0.45%) |
Jan 22, 2015 | 42.05 | 42.59 | 41.51 | 42.58 | 2,459,200 | +0.45(+1.07%) |
Jan 21, 2015 | 41.84 | 42.35 | 41.83 | 42.13 | 2,151,200 | +0.00(+0.00%) |
Jan 20, 2015 | 42.27 | 42.59 | 41.81 | 42.13 | 2,813,500 | -0.37(-0.87%) |
Jan 16, 2015 | 42.37 | 42.55 | 41.90 | 42.50 | 2,708,400 | -0.15(-0.35%) |
Jan 15, 2015 | 42.90 | 43.00 | 42.52 | 42.65 | 2,797,900 | -0.21(-0.49%) |
Jan 14, 2015 | 42.84 | 42.93 | 42.19 | 42.86 | 2,073,900 | -0.50(-1.15%) |
Jan 13, 2015 | 43.49 | 43.90 | 43.04 | 43.36 | 3,065,600 | +0.09(+0.21%) |
Jan 12, 2015 | 43.77 | 43.80 | 43.15 | 43.27 | 2,296,900 | -0.45(-1.03%) |
Jan 09, 2015 | 44.07 | 44.23 | 43.56 | 43.72 | 2,454,800 | -0.27(-0.61%) |
Jan 08, 2015 | 43.43 | 43.99 | 43.41 | 43.99 | 2,449,200 | +0.83(+1.92%) |
Jan 07, 2015 | 42.76 | 43.18 | 42.67 | 43.16 | 2,489,200 | +0.68(+1.60%) |
Jan 06, 2015 | 42.87 | 42.92 | 41.97 | 42.48 | 2,016,800 | -0.47(-1.09%) |
Jan 05, 2015 | 43.24 | 43.51 | 42.89 | 42.95 | 1,548,100 | -0.66(-1.51%) |
Jan 02, 2015 | 43.99 | 44.12 | 43.30 | 43.61 | 1,590,400 | -0.25(-0.57%) |
Dec 31, 2014 | 44.39 | 44.45 | 43.83 | 43.86 | 1,217,400 | -0.36(-0.81%) |
Dec 30, 2014 | 44.38 | 44.50 | 44.09 | 44.22 | 837,000 | -0.35(-0.79%) |
Dec 29, 2014 | 44.30 | 44.74 | 44.25 | 44.57 | 913,200 | -4.30(-8.80%) |
Dec 26, 2014 | 48.74 | 49.10 | 48.74 | 48.87 | 1,833,123 | +4.17(+9.33%) |
Dec 24, 2014 | 44.45 | 44.84 | 44.45 | 44.70 | 886,700 | +0.33(+0.74%) |
Dec 23, 2014 | 43.89 | 44.63 | 43.81 | 44.37 | 1,374,600 | +0.66(+1.51%) |
Dec 22, 2014 | 43.24 | 43.72 | 43.14 | 43.71 | 1,470,500 | +0.55(+1.27%) |
Dec 19, 2014 | 43.24 | 43.48 | 43.14 | 43.16 | 3,901,700 | +0.15(+0.35%) |
Dec 18, 2014 | 42.63 | 43.01 | 42.34 | 43.01 | 2,114,700 | +1.16(+2.77%) |
Dec 17, 2014 | 41.58 | 41.94 | 41.21 | 41.85 | 2,601,300 | +0.25(+0.60%) |
Dec 16, 2014 | 41.53 | 42.60 | 41.52 | 41.60 | 3,075,700 | +0.00(+0.00%) |
Dec 15, 2014 | 41.85 | 42.02 | 41.45 | 41.60 | 2,937,400 | +0.05(+0.12%) |
Dec 12, 2014 | 41.71 | 42.05 | 41.51 | 41.55 | 2,127,200 | -0.63(-1.49%) |
Dec 11, 2014 | 42.47 | 42.63 | 42.05 | 42.18 | 2,006,800 | -0.22(-0.52%) |
Dec 10, 2014 | 43.24 | 43.35 | 42.33 | 42.40 | 2,636,400 | -0.96(-2.21%) |
Dec 09, 2014 | 42.88 | 43.39 | 42.78 | 43.36 | 1,720,900 | -0.01(-0.02%) |
Dec 08, 2014 | 43.36 | 43.54 | 43.08 | 43.37 | 2,058,200 | +0.01(+0.02%) |
Dec 05, 2014 | 43.25 | 43.61 | 43.19 | 43.36 | 1,490,400 | +0.11(+0.25%) |
Dec 04, 2014 | 43.35 | 43.44 | 42.86 | 43.25 | 2,478,900 | -0.20(-0.46%) |
Dec 03, 2014 | 43.37 | 43.76 | 43.25 | 43.45 | 2,604,300 | +0.29(+0.67%) |
Dec 02, 2014 | 43.02 | 43.32 | 42.76 | 43.16 | 2,467,200 | +0.29(+0.68%) |