Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.33 | 43.59 | 43.05 | 43.36 | 5,252,511 | +0.10(+0.22%) |
Feb 26, 2015 | 43.35 | 43.45 | 42.58 | 43.26 | 7,175,425 | +0.00(+0.00%) |
Feb 25, 2015 | 42.29 | 43.61 | 42.25 | 43.26 | 10,244,744 | +1.01(+2.38%) |
Feb 24, 2015 | 43.70 | 43.85 | 41.57 | 42.25 | 18,902,062 | -1.40(-3.21%) |
Feb 23, 2015 | 43.59 | 43.73 | 43.16 | 43.66 | 6,650,316 | +0.31(+0.72%) |
Feb 20, 2015 | 42.91 | 43.42 | 42.53 | 43.34 | 6,378,822 | +0.48(+1.11%) |
Feb 19, 2015 | 43.22 | 43.36 | 42.85 | 42.87 | 4,348,259 | -0.35(-0.82%) |
Feb 18, 2015 | 43.34 | 43.54 | 43.05 | 43.22 | 3,745,008 | -0.08(-0.19%) |
Feb 17, 2015 | 43.20 | 43.30 | 42.67 | 43.30 | 6,787,433 | -0.46(-1.06%) |
Feb 13, 2015 | 43.82 | 43.76 | 43.76 | 43.76 | 4,257,956 | -0.23(-0.53%) |
Feb 12, 2015 | 44.13 | 44.17 | 43.64 | 44.00 | 3,357,840 | -0.07(-0.15%) |
Feb 11, 2015 | 43.99 | 44.34 | 43.91 | 44.06 | 3,140,410 | +0.16(+0.37%) |
Feb 10, 2015 | 43.66 | 44.00 | 43.40 | 43.90 | 4,563,662 | +0.56(+1.30%) |
Feb 09, 2015 | 43.25 | 43.46 | 42.98 | 43.34 | 4,854,272 | -0.03(-0.06%) |
Feb 06, 2015 | 43.53 | 43.66 | 43.14 | 43.36 | 9,551,640 | +0.02(+0.05%) |
Feb 05, 2015 | 43.57 | 44.19 | 43.34 | 43.34 | 6,878,879 | -0.81(-1.83%) |
Feb 04, 2015 | 44.19 | 44.49 | 43.93 | 44.15 | 8,411,247 | -0.80(-1.79%) |
Feb 03, 2015 | 43.87 | 44.97 | 43.72 | 44.96 | 5,816,442 | +1.29(+2.94%) |
Feb 02, 2015 | 43.55 | 43.83 | 42.50 | 43.67 | 4,636,808 | +0.20(+0.47%) |
Jan 30, 2015 | 44.19 | 44.19 | 43.42 | 43.47 | 4,358,811 | -1.01(-2.26%) |
Jan 29, 2015 | 44.18 | 44.52 | 43.72 | 44.47 | 3,468,880 | +0.32(+0.72%) |
Jan 28, 2015 | 45.01 | 45.18 | 44.13 | 44.15 | 3,317,997 | -0.42(-0.95%) |
Jan 27, 2015 | 44.43 | 44.79 | 44.27 | 44.57 | 4,073,459 | -0.39(-0.86%) |
Jan 26, 2015 | 44.66 | 45.03 | 44.38 | 44.96 | 3,555,061 | +0.17(+0.38%) |
Jan 23, 2015 | 45.15 | 45.26 | 44.43 | 44.79 | 5,425,687 | +0.22(+0.50%) |
Jan 22, 2015 | 43.94 | 44.67 | 43.72 | 44.57 | 4,903,674 | +0.88(+2.02%) |
Jan 21, 2015 | 43.15 | 43.73 | 43.14 | 43.68 | 4,882,686 | +0.61(+1.42%) |
Jan 20, 2015 | 43.27 | 43.38 | 42.42 | 43.07 | 5,470,647 | +0.11(+0.25%) |
Jan 16, 2015 | 42.47 | 43.13 | 42.34 | 42.96 | 6,296,204 | +0.54(+1.28%) |
Jan 15, 2015 | 43.84 | 44.37 | 42.40 | 42.42 | 7,693,529 | -1.42(-3.24%) |
Jan 14, 2015 | 44.21 | 44.32 | 43.08 | 43.84 | 10,324,370 | -0.78(-1.75%) |
Jan 13, 2015 | 45.40 | 45.74 | 44.34 | 44.62 | 5,315,087 | -0.31(-0.70%) |
Jan 12, 2015 | 44.89 | 45.04 | 44.49 | 44.94 | 4,441,840 | +0.08(+0.18%) |
Jan 09, 2015 | 45.10 | 45.32 | 44.57 | 44.85 | 10,826,283 | -1.29(-2.79%) |
Jan 08, 2015 | 46.45 | 46.47 | 45.86 | 46.14 | 7,321,078 | +0.18(+0.38%) |
Jan 07, 2015 | 45.97 | 46.15 | 45.09 | 45.96 | 11,950,992 | +1.81(+4.10%) |
Jan 06, 2015 | 44.51 | 44.74 | 43.59 | 44.15 | 6,284,786 | -0.16(-0.37%) |
Jan 05, 2015 | 44.04 | 44.53 | 44.00 | 44.32 | 7,355,161 | -0.38(-0.85%) |
Jan 02, 2015 | 45.13 | 45.56 | 44.19 | 44.70 | 6,619,785 | -0.04(-0.09%) |
Dec 31, 2014 | 44.60 | 44.74 | 44.74 | 44.74 | 5,300,840 | +0.33(+0.74%) |
Dec 30, 2014 | 44.36 | 44.78 | 44.19 | 44.41 | 4,317,367 | +0.03(+0.08%) |
Dec 29, 2014 | 43.68 | 44.74 | 43.55 | 44.38 | 5,998,497 | +0.80(+1.83%) |
Dec 26, 2014 | 43.79 | 43.99 | 43.39 | 43.58 | 3,718,624 | -0.14(-0.33%) |
Dec 24, 2014 | 43.68 | 43.72 | 43.72 | 43.72 | 3,531,787 | +0.15(+0.34%) |
Dec 23, 2014 | 43.51 | 43.96 | 43.43 | 43.57 | 5,597,746 | +0.39(+0.91%) |
Dec 22, 2014 | 42.77 | 43.21 | 42.47 | 43.18 | 4,779,570 | +0.59(+1.39%) |
Dec 19, 2014 | 42.80 | 42.95 | 42.25 | 42.59 | 9,556,962 | -1.01(-2.31%) |
Dec 18, 2014 | 43.25 | 43.61 | 42.91 | 43.59 | 5,826,179 | +0.89(+2.09%) |
Dec 17, 2014 | 42.46 | 42.82 | 42.24 | 42.70 | 6,867,773 | +0.51(+1.21%) |
Dec 16, 2014 | 42.80 | 43.12 | 42.17 | 42.19 | 7,051,470 | -0.76(-1.77%) |
Dec 15, 2014 | 42.61 | 43.23 | 42.46 | 42.95 | 8,006,682 | +0.52(+1.23%) |
Dec 12, 2014 | 42.03 | 42.97 | 41.85 | 42.43 | 8,570,081 | +0.78(+1.86%) |
Dec 11, 2014 | 41.52 | 42.44 | 41.44 | 41.66 | 6,541,169 | +0.63(+1.53%) |
Dec 10, 2014 | 41.58 | 41.97 | 41.00 | 41.03 | 5,640,913 | -0.51(-1.22%) |
Dec 09, 2014 | 41.01 | 41.56 | 40.76 | 41.54 | 6,265,837 | -0.14(-0.32%) |
Dec 08, 2014 | 42.07 | 42.16 | 41.43 | 41.67 | 5,251,808 | -0.53(-1.27%) |
Dec 05, 2014 | 42.21 | 42.57 | 42.20 | 42.21 | 5,383,825 | -0.10(-0.24%) |
Dec 04, 2014 | 42.92 | 42.92 | 41.98 | 42.31 | 6,941,437 | -0.79(-1.82%) |
Dec 03, 2014 | 42.86 | 43.15 | 42.48 | 43.09 | 4,144,758 | +0.28(+0.65%) |
Dec 02, 2014 | 42.98 | 43.25 | 42.77 | 42.81 | 5,742,487 | +0.04(+0.09%) |