Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.05 | 42.71 | 42.04 | 42.43 | 3,052,150 | +0.54(+1.30%) |
Feb 26, 2015 | 42.54 | 42.84 | 41.71 | 41.89 | 3,579,362 | -0.92(-2.14%) |
Feb 25, 2015 | 42.82 | 43.07 | 41.57 | 42.81 | 3,710,084 | +0.22(+0.52%) |
Feb 24, 2015 | 43.17 | 43.33 | 41.86 | 42.59 | 3,748,108 | -0.19(-0.44%) |
Feb 23, 2015 | 43.43 | 43.70 | 42.36 | 42.78 | 4,423,303 | -1.35(-3.05%) |
Feb 20, 2015 | 44.53 | 44.77 | 43.69 | 44.12 | 2,346,059 | -0.32(-0.73%) |
Feb 19, 2015 | 43.37 | 45.28 | 43.23 | 44.45 | 3,487,442 | -0.30(-0.68%) |
Feb 18, 2015 | 44.06 | 44.80 | 43.63 | 44.75 | 3,254,128 | -0.27(-0.59%) |
Feb 17, 2015 | 43.71 | 45.28 | 43.08 | 45.02 | 3,801,769 | +0.99(+2.24%) |
Feb 13, 2015 | 42.52 | 44.03 | 44.03 | 44.03 | 4,037,910 | +2.29(+5.49%) |
Feb 12, 2015 | 42.06 | 42.87 | 41.59 | 41.74 | 2,892,683 | +0.41(+1.00%) |
Feb 11, 2015 | 40.59 | 41.64 | 40.35 | 41.33 | 3,154,921 | -0.22(-0.54%) |
Feb 10, 2015 | 43.17 | 43.17 | 40.92 | 41.55 | 6,548,062 | -2.02(-4.64%) |
Feb 09, 2015 | 43.06 | 44.01 | 42.93 | 43.57 | 4,459,384 | +0.98(+2.29%) |
Feb 06, 2015 | 42.36 | 43.02 | 41.56 | 42.60 | 4,356,441 | +0.59(+1.40%) |
Feb 05, 2015 | 41.89 | 42.15 | 40.71 | 42.01 | 5,436,396 | +0.85(+2.07%) |
Feb 04, 2015 | 41.35 | 42.86 | 40.20 | 41.16 | 8,034,635 | -1.33(-3.14%) |
Feb 03, 2015 | 41.11 | 42.63 | 40.95 | 42.49 | 9,010,416 | +2.60(+6.51%) |
Feb 02, 2015 | 37.99 | 40.08 | 37.87 | 39.89 | 6,001,297 | +2.59(+6.95%) |
Jan 30, 2015 | 35.79 | 37.97 | 35.47 | 37.30 | 6,274,563 | +1.32(+3.65%) |
Jan 29, 2015 | 34.94 | 36.25 | 33.82 | 35.98 | 10,531,367 | -1.38(-3.70%) |
Jan 28, 2015 | 39.90 | 39.90 | 37.11 | 37.37 | 6,689,076 | -2.59(-6.49%) |
Jan 27, 2015 | 39.96 | 40.53 | 39.48 | 39.96 | 3,761,386 | -0.27(-0.67%) |
Jan 26, 2015 | 39.54 | 40.25 | 39.23 | 40.23 | 2,317,751 | +0.80(+2.03%) |
Jan 23, 2015 | 40.15 | 40.70 | 39.24 | 39.43 | 4,088,989 | -0.82(-2.04%) |
Jan 22, 2015 | 40.25 | 40.39 | 39.29 | 40.25 | 3,311,871 | +0.22(+0.55%) |
Jan 21, 2015 | 39.21 | 40.08 | 38.84 | 40.03 | 2,802,740 | +1.31(+3.38%) |
Jan 20, 2015 | 39.73 | 39.73 | 38.10 | 38.72 | 2,769,465 | -1.03(-2.58%) |
Jan 16, 2015 | 38.11 | 39.75 | 39.75 | 39.75 | 3,224,897 | +2.06(+5.47%) |
Jan 15, 2015 | 38.34 | 39.14 | 37.65 | 37.69 | 3,321,334 | -0.66(-1.71%) |
Jan 14, 2015 | 37.79 | 38.42 | 37.04 | 38.34 | 5,097,802 | +0.14(+0.38%) |
Jan 13, 2015 | 37.19 | 38.46 | 37.00 | 38.20 | 4,450,141 | +1.02(+2.75%) |
Jan 12, 2015 | 37.37 | 37.38 | 36.44 | 37.18 | 4,361,038 | -0.90(-2.35%) |
Jan 09, 2015 | 38.11 | 38.35 | 37.05 | 38.07 | 4,966,284 | +0.00(+0.00%) |
Jan 08, 2015 | 37.64 | 38.76 | 37.53 | 38.07 | 7,077,130 | +0.84(+2.25%) |
Jan 07, 2015 | 39.08 | 39.35 | 36.57 | 37.24 | 8,247,872 | -2.63(-6.60%) |
Jan 06, 2015 | 40.70 | 41.51 | 39.12 | 39.87 | 3,467,069 | -1.14(-2.78%) |
Jan 05, 2015 | 41.34 | 41.46 | 40.39 | 41.01 | 3,185,850 | -1.16(-2.76%) |
Jan 02, 2015 | 41.97 | 42.75 | 41.32 | 42.17 | 2,096,374 | -0.05(-0.12%) |
Dec 31, 2014 | 41.62 | 42.22 | 42.22 | 42.22 | 2,838,133 | +0.29(+0.69%) |
Dec 30, 2014 | 42.50 | 42.59 | 41.68 | 41.93 | 1,861,553 | -0.80(-1.88%) |
Dec 29, 2014 | 42.45 | 43.40 | 42.14 | 42.73 | 2,146,534 | +0.66(+1.56%) |
Dec 26, 2014 | 42.24 | 43.08 | 41.64 | 42.08 | 1,919,400 | -0.04(-0.09%) |
Dec 24, 2014 | 42.39 | 42.11 | 42.11 | 42.11 | 1,294,270 | -0.41(-0.97%) |
Dec 23, 2014 | 43.68 | 44.09 | 41.86 | 42.53 | 3,261,264 | -1.27(-2.89%) |
Dec 22, 2014 | 44.99 | 44.49 | 42.54 | 43.79 | 4,406,727 | -1.20(-2.67%) |
Dec 19, 2014 | 42.39 | 45.03 | 41.96 | 44.99 | 5,443,582 | +3.39(+8.16%) |
Dec 18, 2014 | 42.26 | 42.61 | 40.55 | 41.60 | 3,504,134 | +0.88(+2.17%) |
Dec 17, 2014 | 38.51 | 41.45 | 38.31 | 40.72 | 4,144,982 | +2.84(+7.49%) |
Dec 16, 2014 | 37.57 | 39.78 | 37.10 | 37.88 | 4,249,998 | +0.05(+0.13%) |
Dec 15, 2014 | 38.01 | 38.83 | 37.63 | 37.83 | 2,917,297 | +0.04(+0.12%) |
Dec 12, 2014 | 38.04 | 39.07 | 37.79 | 37.79 | 3,217,968 | -0.83(-2.16%) |
Dec 11, 2014 | 40.04 | 40.20 | 38.42 | 38.62 | 4,026,580 | -0.19(-0.50%) |
Dec 10, 2014 | 39.56 | 39.56 | 38.34 | 38.81 | 6,287,433 | -1.60(-3.95%) |
Dec 09, 2014 | 39.06 | 40.59 | 38.48 | 40.41 | 5,489,093 | +1.32(+3.38%) |
Dec 08, 2014 | 41.49 | 41.49 | 38.91 | 39.09 | 4,181,653 | -3.14(-7.44%) |
Dec 05, 2014 | 42.88 | 43.20 | 41.46 | 42.23 | 3,300,356 | -0.92(-2.13%) |
Dec 04, 2014 | 43.21 | 43.90 | 42.77 | 43.15 | 2,726,260 | -0.68(-1.54%) |
Dec 03, 2014 | 43.35 | 44.27 | 43.10 | 43.83 | 2,946,353 | +0.73(+1.69%) |
Dec 02, 2014 | 42.60 | 44.74 | 42.60 | 43.10 | 4,106,363 | -0.15(-0.35%) |