Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.58 | 46.78 | 46.30 | 46.41 | 816,210 | -0.31(-0.66%) |
Feb 26, 2015 | 47.14 | 47.22 | 46.69 | 46.72 | 590,922 | -0.47(-1.00%) |
Feb 25, 2015 | 47.28 | 47.37 | 47.28 | 47.19 | 469,822 | +0.13(+0.28%) |
Feb 24, 2015 | 46.85 | 47.19 | 46.56 | 47.06 | 778,165 | +0.25(+0.52%) |
Feb 23, 2015 | 46.90 | 47.00 | 46.67 | 46.81 | 766,070 | -0.14(-0.29%) |
Feb 20, 2015 | 46.39 | 47.16 | 46.16 | 46.95 | 1,063,241 | +0.42(+0.90%) |
Feb 19, 2015 | 46.06 | 46.93 | 45.72 | 46.53 | 1,681,175 | +1.37(+3.03%) |
Feb 18, 2015 | 44.60 | 45.17 | 44.43 | 45.16 | 910,784 | +0.42(+0.94%) |
Feb 17, 2015 | 44.90 | 44.98 | 44.48 | 44.74 | 796,654 | -0.16(-0.36%) |
Feb 13, 2015 | 44.84 | 44.90 | 44.90 | 44.90 | 408,900 | +0.03(+0.07%) |
Feb 12, 2015 | 44.50 | 45.05 | 44.41 | 44.87 | 545,301 | +0.47(+1.06%) |
Feb 11, 2015 | 44.07 | 44.45 | 44.02 | 44.40 | 375,324 | +0.27(+0.61%) |
Feb 10, 2015 | 44.09 | 44.19 | 43.64 | 44.13 | 633,012 | +0.43(+0.98%) |
Feb 09, 2015 | 43.63 | 44.07 | 43.59 | 43.70 | 497,759 | -0.17(-0.39%) |
Feb 06, 2015 | 44.12 | 44.42 | 43.81 | 43.87 | 602,800 | -0.23(-0.53%) |
Feb 05, 2015 | 44.43 | 44.48 | 43.96 | 44.10 | 757,300 | -0.07(-0.15%) |
Feb 04, 2015 | 43.91 | 44.43 | 43.84 | 44.17 | 417,604 | -0.05(-0.11%) |
Feb 03, 2015 | 43.29 | 44.27 | 43.29 | 44.22 | 659,769 | +1.03(+2.38%) |
Feb 02, 2015 | 43.02 | 43.43 | 42.20 | 43.19 | 768,406 | +0.20(+0.47%) |
Jan 30, 2015 | 43.51 | 43.73 | 42.94 | 42.99 | 792,808 | -0.75(-1.71%) |
Jan 29, 2015 | 43.47 | 43.77 | 43.07 | 43.74 | 576,146 | +0.38(+0.88%) |
Jan 28, 2015 | 44.14 | 44.19 | 43.31 | 43.36 | 574,119 | -0.33(-0.76%) |
Jan 27, 2015 | 43.35 | 43.88 | 43.19 | 43.69 | 627,101 | -0.33(-0.75%) |
Jan 26, 2015 | 43.54 | 44.04 | 43.24 | 44.02 | 754,342 | +0.50(+1.15%) |
Jan 23, 2015 | 43.20 | 43.85 | 42.90 | 43.52 | 471,805 | +0.35(+0.81%) |
Jan 22, 2015 | 42.66 | 43.25 | 42.23 | 43.17 | 558,347 | +0.74(+1.74%) |
Jan 21, 2015 | 42.25 | 42.52 | 41.75 | 42.43 | 829,044 | +0.26(+0.62%) |
Jan 20, 2015 | 42.62 | 42.73 | 41.63 | 42.17 | 799,989 | -0.24(-0.57%) |
Jan 16, 2015 | 41.65 | 42.49 | 41.60 | 42.41 | 541,398 | +0.68(+1.63%) |
Jan 15, 2015 | 42.26 | 42.73 | 41.64 | 41.73 | 396,019 | -0.50(-1.18%) |
Jan 14, 2015 | 41.97 | 42.42 | 41.77 | 42.23 | 557,624 | -0.17(-0.40%) |
Jan 13, 2015 | 42.53 | 43.63 | 41.94 | 42.40 | 521,083 | -0.10(-0.24%) |
Jan 12, 2015 | 42.57 | 42.93 | 42.44 | 42.50 | 549,310 | -0.43(-1.00%) |
Jan 09, 2015 | 42.93 | 43.23 | 42.74 | 42.93 | 694,776 | +0.07(+0.16%) |
Jan 08, 2015 | 42.53 | 43.08 | 42.36 | 42.86 | 694,668 | +0.65(+1.54%) |
Jan 07, 2015 | 42.52 | 42.53 | 41.97 | 42.21 | 611,014 | +0.05(+0.12%) |
Jan 06, 2015 | 42.71 | 42.85 | 41.77 | 42.16 | 626,244 | -0.38(-0.89%) |
Jan 05, 2015 | 42.76 | 43.19 | 42.26 | 42.54 | 536,262 | -0.56(-1.30%) |
Jan 02, 2015 | 43.73 | 43.89 | 42.74 | 43.10 | 474,306 | -0.37(-0.85%) |
Dec 31, 2014 | 43.97 | 43.47 | 43.47 | 43.47 | 532,000 | -0.36(-0.82%) |
Dec 30, 2014 | 44.04 | 44.35 | 43.81 | 43.83 | 332,901 | -0.25(-0.57%) |
Dec 29, 2014 | 43.70 | 44.32 | 43.53 | 44.08 | 377,205 | +0.12(+0.27%) |
Dec 26, 2014 | 43.99 | 44.35 | 43.78 | 43.96 | 396,474 | -0.03(-0.07%) |
Dec 24, 2014 | 44.02 | 43.99 | 43.99 | 43.99 | 311,900 | +0.01(+0.02%) |
Dec 23, 2014 | 44.16 | 44.25 | 43.72 | 43.98 | 647,614 | -0.04(-0.09%) |
Dec 22, 2014 | 43.92 | 44.18 | 43.78 | 44.02 | 514,870 | +0.07(+0.16%) |
Dec 19, 2014 | 44.07 | 44.50 | 43.78 | 43.95 | 1,310,393 | -0.17(-0.39%) |
Dec 18, 2014 | 43.50 | 44.13 | 43.45 | 44.12 | 758,727 | +1.15(+2.68%) |
Dec 17, 2014 | 42.31 | 43.03 | 42.16 | 42.97 | 689,151 | +0.89(+2.12%) |
Dec 16, 2014 | 42.15 | 42.67 | 42.01 | 42.08 | 954,515 | -0.23(-0.54%) |
Dec 15, 2014 | 42.78 | 42.99 | 42.06 | 42.31 | 716,102 | -0.12(-0.28%) |
Dec 12, 2014 | 43.35 | 43.48 | 42.40 | 42.43 | 565,641 | -1.12(-2.57%) |
Dec 11, 2014 | 43.43 | 44.23 | 43.41 | 43.55 | 629,676 | +0.36(+0.83%) |
Dec 10, 2014 | 43.58 | 44.00 | 43.10 | 43.19 | 470,559 | -0.58(-1.33%) |
Dec 09, 2014 | 43.45 | 43.86 | 43.13 | 43.77 | 387,567 | +0.03(+0.07%) |
Dec 08, 2014 | 44.33 | 44.69 | 43.56 | 43.74 | 1,059,984 | -0.85(-1.91%) |
Dec 05, 2014 | 43.61 | 44.98 | 43.61 | 44.59 | 1,072,131 | -0.06(-0.13%) |
Dec 04, 2014 | 43.90 | 45.03 | 43.30 | 44.65 | 1,056,393 | +1.65(+3.84%) |
Dec 03, 2014 | 42.31 | 43.50 | 42.31 | 43.00 | 778,055 | -0.13(-0.30%) |
Dec 02, 2014 | 42.95 | 43.59 | 42.86 | 43.13 | 837,635 | +0.16(+0.36%) |