Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.55 | 44.86 | 44.16 | 44.34 | 1,564,635 | -0.20(-0.45%) |
Feb 26, 2015 | 44.72 | 44.81 | 44.37 | 44.54 | 1,603,617 | -0.21(-0.47%) |
Feb 25, 2015 | 44.64 | 44.88 | 44.60 | 44.75 | 1,000,288 | +0.24(+0.54%) |
Feb 24, 2015 | 44.31 | 44.71 | 44.15 | 44.51 | 892,143 | +0.31(+0.70%) |
Feb 23, 2015 | 44.43 | 44.43 | 43.78 | 44.20 | 1,173,948 | -0.24(-0.54%) |
Feb 20, 2015 | 43.61 | 44.45 | 43.23 | 44.44 | 1,220,193 | +0.63(+1.44%) |
Feb 19, 2015 | 43.53 | 43.89 | 43.19 | 43.81 | 1,152,488 | -0.01(-0.02%) |
Feb 18, 2015 | 43.23 | 43.98 | 43.16 | 43.82 | 1,383,608 | +0.57(+1.32%) |
Feb 17, 2015 | 43.23 | 43.26 | 42.67 | 43.25 | 1,308,975 | -0.02(-0.05%) |
Feb 13, 2015 | 42.85 | 43.27 | 43.27 | 43.27 | 1,565,000 | +0.71(+1.67%) |
Feb 12, 2015 | 42.18 | 42.58 | 42.13 | 42.56 | 1,416,890 | +0.62(+1.48%) |
Feb 11, 2015 | 41.21 | 42.08 | 41.13 | 41.94 | 1,363,038 | +0.48(+1.16%) |
Feb 10, 2015 | 41.60 | 41.69 | 40.82 | 41.46 | 1,110,670 | +0.02(+0.05%) |
Feb 09, 2015 | 40.82 | 41.59 | 40.82 | 41.44 | 1,249,259 | +0.53(+1.30%) |
Feb 06, 2015 | 40.98 | 41.23 | 40.64 | 40.91 | 1,451,052 | +0.04(+0.10%) |
Feb 05, 2015 | 40.11 | 41.01 | 39.95 | 40.87 | 1,294,480 | +1.07(+2.69%) |
Feb 04, 2015 | 40.79 | 40.79 | 39.40 | 39.80 | 1,948,165 | -1.32(-3.21%) |
Feb 03, 2015 | 40.50 | 41.62 | 40.48 | 41.12 | 2,172,782 | +1.27(+3.19%) |
Feb 02, 2015 | 38.40 | 40.02 | 38.22 | 39.85 | 2,422,880 | +1.75(+4.59%) |
Jan 30, 2015 | 38.27 | 38.47 | 37.87 | 38.10 | 1,931,232 | -0.65(-1.68%) |
Jan 29, 2015 | 39.53 | 39.99 | 38.14 | 38.75 | 2,531,844 | +0.39(+1.02%) |
Jan 28, 2015 | 39.24 | 39.33 | 38.31 | 38.36 | 1,780,779 | -0.76(-1.94%) |
Jan 27, 2015 | 39.28 | 39.66 | 38.63 | 39.12 | 1,318,508 | -0.85(-2.13%) |
Jan 26, 2015 | 39.80 | 40.09 | 39.24 | 39.97 | 1,369,475 | +0.18(+0.45%) |
Jan 23, 2015 | 39.44 | 40.03 | 39.20 | 39.79 | 1,266,475 | +0.19(+0.48%) |
Jan 22, 2015 | 39.72 | 39.83 | 39.19 | 39.60 | 1,069,616 | +0.02(+0.05%) |
Jan 21, 2015 | 38.88 | 39.67 | 38.88 | 39.58 | 1,630,242 | +0.61(+1.57%) |
Jan 20, 2015 | 38.94 | 39.19 | 38.67 | 38.97 | 1,170,438 | +0.02(+0.05%) |
Jan 16, 2015 | 38.36 | 39.07 | 38.14 | 38.95 | 1,615,804 | +0.39(+1.01%) |
Jan 15, 2015 | 40.24 | 40.53 | 38.51 | 38.56 | 1,701,200 | -1.33(-3.33%) |
Jan 14, 2015 | 39.55 | 40.06 | 39.03 | 39.89 | 1,337,418 | -0.37(-0.92%) |
Jan 13, 2015 | 41.03 | 41.21 | 39.91 | 40.26 | 1,656,004 | -0.50(-1.23%) |
Jan 12, 2015 | 41.88 | 41.99 | 40.60 | 40.76 | 1,241,910 | -1.27(-3.02%) |
Jan 09, 2015 | 43.15 | 43.41 | 41.90 | 42.03 | 856,183 | -1.16(-2.69%) |
Jan 08, 2015 | 42.09 | 43.20 | 41.75 | 43.19 | 1,413,724 | +1.50(+3.60%) |
Jan 07, 2015 | 42.56 | 42.90 | 41.53 | 41.69 | 1,540,655 | -0.56(-1.33%) |
Jan 06, 2015 | 42.99 | 43.02 | 41.72 | 42.25 | 1,566,873 | -0.78(-1.81%) |
Jan 05, 2015 | 44.12 | 44.17 | 42.76 | 43.03 | 1,303,300 | -1.61(-3.61%) |
Jan 02, 2015 | 44.81 | 45.03 | 44.06 | 44.64 | 780,607 | -0.05(-0.11%) |
Dec 31, 2014 | 45.25 | 44.69 | 44.69 | 44.69 | 1,041,000 | -0.47(-1.04%) |
Dec 30, 2014 | 44.75 | 45.36 | 44.52 | 45.16 | 1,086,003 | +0.12(+0.27%) |
Dec 29, 2014 | 44.49 | 45.49 | 44.37 | 45.04 | 887,109 | +0.48(+1.08%) |
Dec 26, 2014 | 44.69 | 44.99 | 44.39 | 44.56 | 430,097 | +0.10(+0.22%) |
Dec 24, 2014 | 44.50 | 44.46 | 44.46 | 44.46 | 419,000 | -0.06(-0.13%) |
Dec 23, 2014 | 43.73 | 44.84 | 43.55 | 44.52 | 1,317,872 | +1.00(+2.30%) |
Dec 22, 2014 | 43.33 | 43.81 | 43.19 | 43.52 | 1,371,700 | +0.27(+0.62%) |
Dec 19, 2014 | 42.40 | 43.33 | 42.20 | 43.25 | 3,018,819 | +1.01(+2.39%) |
Dec 18, 2014 | 41.82 | 42.25 | 41.44 | 42.24 | 1,206,062 | +1.16(+2.82%) |
Dec 17, 2014 | 40.15 | 41.10 | 39.83 | 41.08 | 2,443,875 | +0.90(+2.24%) |
Dec 16, 2014 | 39.99 | 40.84 | 39.78 | 40.18 | 3,165,113 | -0.21(-0.52%) |
Dec 15, 2014 | 41.21 | 41.71 | 40.20 | 40.39 | 2,398,777 | -0.62(-1.51%) |
Dec 12, 2014 | 42.03 | 42.40 | 41.01 | 41.01 | 1,598,975 | -1.51(-3.55%) |
Dec 11, 2014 | 42.40 | 42.75 | 42.00 | 42.52 | 1,881,246 | +0.30(+0.71%) |
Dec 10, 2014 | 44.05 | 44.09 | 42.06 | 42.22 | 2,107,857 | -2.18(-4.91%) |
Dec 09, 2014 | 44.49 | 44.69 | 44.09 | 44.40 | 1,738,178 | -0.53(-1.18%) |
Dec 08, 2014 | 46.14 | 46.15 | 44.87 | 44.93 | 1,018,294 | -1.38(-2.98%) |
Dec 05, 2014 | 46.30 | 46.83 | 46.00 | 46.31 | 1,314,540 | +0.00(+0.00%) |
Dec 04, 2014 | 46.56 | 46.61 | 45.90 | 46.31 | 1,087,484 | -0.48(-1.03%) |
Dec 03, 2014 | 46.95 | 47.96 | 46.73 | 46.79 | 1,572,385 | +0.21(+0.45%) |
Dec 02, 2014 | 45.50 | 46.60 | 45.50 | 46.58 | 2,636,265 | +0.61(+1.33%) |