Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.68 | 40.92 | 40.45 | 40.58 | 2,491,785 | -0.09(-0.23%) |
Feb 26, 2015 | 40.99 | 41.17 | 40.26 | 40.68 | 3,648,261 | -0.07(-0.17%) |
Feb 25, 2015 | 41.29 | 41.41 | 40.69 | 40.75 | 3,142,270 | -0.61(-1.48%) |
Feb 24, 2015 | 41.42 | 41.73 | 41.21 | 41.36 | 2,469,261 | -0.10(-0.25%) |
Feb 23, 2015 | 41.25 | 41.55 | 41.16 | 41.46 | 2,172,719 | +0.23(+0.55%) |
Feb 20, 2015 | 41.01 | 41.30 | 40.68 | 41.23 | 2,273,671 | +0.28(+0.68%) |
Feb 19, 2015 | 41.25 | 41.45 | 40.80 | 40.96 | 3,841,003 | -0.19(-0.46%) |
Feb 18, 2015 | 39.75 | 41.17 | 39.70 | 41.15 | 3,283,634 | +1.29(+3.25%) |
Feb 17, 2015 | 39.59 | 40.18 | 39.27 | 39.85 | 3,987,244 | +0.26(+0.66%) |
Feb 13, 2015 | 39.91 | 39.59 | 39.59 | 39.59 | 2,887,269 | -0.42(-1.04%) |
Feb 12, 2015 | 40.23 | 40.37 | 39.85 | 40.01 | 3,233,682 | -0.17(-0.42%) |
Feb 11, 2015 | 41.05 | 41.06 | 40.06 | 40.18 | 2,929,174 | -1.22(-2.95%) |
Feb 10, 2015 | 40.52 | 41.51 | 40.52 | 41.40 | 3,439,484 | +0.94(+2.32%) |
Feb 09, 2015 | 40.43 | 40.77 | 40.20 | 40.46 | 2,535,944 | -0.12(-0.31%) |
Feb 06, 2015 | 42.36 | 42.40 | 40.32 | 40.59 | 3,560,235 | -1.95(-4.59%) |
Feb 05, 2015 | 42.33 | 42.66 | 41.96 | 42.54 | 1,987,986 | +0.52(+1.24%) |
Feb 04, 2015 | 42.52 | 42.67 | 41.93 | 42.02 | 2,507,994 | -0.67(-1.56%) |
Feb 03, 2015 | 42.32 | 42.76 | 42.11 | 42.69 | 2,857,985 | +0.24(+0.56%) |
Feb 02, 2015 | 42.15 | 42.48 | 41.59 | 42.45 | 1,977,641 | +0.47(+1.13%) |
Jan 30, 2015 | 42.75 | 42.75 | 41.92 | 41.98 | 2,234,590 | -1.13(-2.63%) |
Jan 29, 2015 | 42.47 | 43.15 | 42.15 | 43.11 | 1,672,419 | +0.60(+1.41%) |
Jan 28, 2015 | 42.97 | 43.59 | 42.42 | 42.51 | 1,900,688 | -0.45(-1.05%) |
Jan 27, 2015 | 42.77 | 43.17 | 42.72 | 42.96 | 1,653,958 | +0.00(+0.01%) |
Jan 26, 2015 | 43.01 | 43.20 | 42.53 | 42.96 | 1,467,723 | -0.21(-0.48%) |
Jan 23, 2015 | 43.12 | 43.47 | 42.94 | 43.16 | 1,475,290 | +0.21(+0.50%) |
Jan 22, 2015 | 43.06 | 43.29 | 42.68 | 42.95 | 1,912,119 | +0.00(+0.01%) |
Jan 21, 2015 | 42.50 | 43.02 | 42.30 | 42.94 | 2,311,113 | +0.31(+0.73%) |
Jan 20, 2015 | 42.46 | 42.68 | 42.16 | 42.63 | 2,201,320 | +0.27(+0.64%) |
Jan 16, 2015 | 41.92 | 42.38 | 41.71 | 42.36 | 2,498,856 | +0.30(+0.72%) |
Jan 15, 2015 | 41.96 | 42.23 | 41.70 | 42.06 | 2,209,228 | +0.26(+0.61%) |
Jan 14, 2015 | 41.38 | 41.83 | 41.05 | 41.80 | 1,972,320 | +0.24(+0.59%) |
Jan 13, 2015 | 41.75 | 42.19 | 41.34 | 41.56 | 2,954,727 | +0.25(+0.60%) |
Jan 12, 2015 | 41.72 | 41.72 | 41.05 | 41.31 | 1,512,794 | -0.23(-0.54%) |
Jan 09, 2015 | 41.92 | 41.92 | 41.25 | 41.54 | 2,410,044 | -0.38(-0.90%) |
Jan 08, 2015 | 41.61 | 42.07 | 41.61 | 41.92 | 1,995,327 | +0.37(+0.89%) |
Jan 07, 2015 | 41.03 | 41.71 | 40.93 | 41.55 | 2,982,085 | +0.66(+1.61%) |
Jan 06, 2015 | 41.29 | 41.93 | 40.85 | 40.89 | 3,155,252 | -0.39(-0.94%) |
Jan 05, 2015 | 41.92 | 42.06 | 41.07 | 41.27 | 2,594,324 | -0.77(-1.83%) |
Jan 02, 2015 | 41.92 | 42.11 | 41.52 | 42.04 | 1,911,279 | +0.27(+0.66%) |
Dec 31, 2014 | 42.55 | 41.77 | 41.77 | 41.77 | 1,982,347 | -0.74(-1.73%) |
Dec 30, 2014 | 43.33 | 43.33 | 42.45 | 42.50 | 1,653,744 | -0.95(-2.18%) |
Dec 29, 2014 | 43.03 | 43.62 | 43.03 | 43.45 | 4,508,091 | +0.37(+0.86%) |
Dec 26, 2014 | 42.06 | 43.14 | 42.06 | 43.08 | 2,632,542 | +1.04(+2.47%) |
Dec 24, 2014 | 41.45 | 42.04 | 42.04 | 42.04 | 1,306,989 | +0.66(+1.60%) |
Dec 23, 2014 | 41.51 | 41.72 | 41.25 | 41.38 | 2,288,607 | -0.10(-0.24%) |
Dec 22, 2014 | 41.28 | 41.59 | 41.01 | 41.48 | 2,010,953 | +0.18(+0.45%) |
Dec 19, 2014 | 41.32 | 41.63 | 40.85 | 41.29 | 5,000,571 | +0.06(+0.15%) |
Dec 18, 2014 | 40.18 | 41.24 | 40.08 | 41.23 | 3,476,896 | +1.40(+3.52%) |
Dec 17, 2014 | 39.39 | 39.88 | 39.21 | 39.83 | 4,650,065 | +0.60(+1.54%) |
Dec 16, 2014 | 39.50 | 40.16 | 39.04 | 39.23 | 3,252,429 | -0.33(-0.83%) |
Dec 15, 2014 | 39.92 | 40.47 | 39.33 | 39.56 | 4,659,004 | -0.73(-1.82%) |
Dec 12, 2014 | 40.68 | 40.95 | 40.25 | 40.29 | 2,864,305 | -0.50(-1.22%) |
Dec 11, 2014 | 40.74 | 41.27 | 40.67 | 40.79 | 3,273,049 | +0.41(+1.02%) |
Dec 10, 2014 | 40.96 | 41.07 | 40.35 | 40.38 | 2,558,685 | -0.55(-1.35%) |
Dec 09, 2014 | 40.69 | 41.15 | 40.54 | 40.93 | 2,964,454 | +0.12(+0.28%) |
Dec 08, 2014 | 41.10 | 41.35 | 40.74 | 40.82 | 2,542,590 | -0.24(-0.59%) |
Dec 05, 2014 | 41.02 | 41.38 | 40.90 | 41.06 | 2,518,464 | -0.35(-0.86%) |
Dec 04, 2014 | 41.20 | 41.48 | 41.03 | 41.41 | 1,805,400 | +0.12(+0.30%) |
Dec 03, 2014 | 41.20 | 41.36 | 41.09 | 41.29 | 2,597,982 | +0.03(+0.06%) |
Dec 02, 2014 | 40.58 | 41.39 | 40.41 | 41.26 | 4,027,152 | +0.53(+1.31%) |