Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.36 | 41.67 | 41.25 | 41.33 | 12,659,308 | -0.01(-0.03%) |
Feb 26, 2015 | 41.23 | 41.55 | 41.18 | 41.35 | 10,725,282 | -0.07(-0.16%) |
Feb 25, 2015 | 41.74 | 41.74 | 41.14 | 41.42 | 14,612,712 | -0.17(-0.41%) |
Feb 24, 2015 | 41.57 | 41.84 | 41.35 | 41.59 | 11,563,841 | +0.20(+0.50%) |
Feb 23, 2015 | 42.05 | 42.29 | 41.16 | 41.38 | 16,952,144 | -0.50(-1.19%) |
Feb 20, 2015 | 40.73 | 41.91 | 40.46 | 41.88 | 22,736,392 | +1.57(+3.90%) |
Feb 19, 2015 | 40.26 | 40.36 | 40.07 | 40.31 | 12,683,380 | -0.16(-0.41%) |
Feb 18, 2015 | 40.41 | 40.64 | 39.84 | 40.47 | 15,780,632 | +0.36(+0.89%) |
Feb 17, 2015 | 40.28 | 40.31 | 39.56 | 40.12 | 18,718,642 | +0.46(+1.15%) |
Feb 13, 2015 | 39.18 | 39.66 | 39.66 | 39.66 | 16,543,994 | +0.68(+1.75%) |
Feb 12, 2015 | 39.22 | 39.34 | 38.37 | 38.98 | 17,477,118 | +0.25(+0.63%) |
Feb 11, 2015 | 39.19 | 39.51 | 38.44 | 38.73 | 21,488,446 | -0.14(-0.35%) |
Feb 10, 2015 | 38.21 | 38.95 | 37.99 | 38.87 | 27,687,652 | +0.96(+2.54%) |
Feb 09, 2015 | 38.03 | 38.50 | 37.70 | 37.91 | 32,964,350 | -0.97(-2.50%) |
Feb 06, 2015 | 39.43 | 39.51 | 38.73 | 38.88 | 20,331,520 | -0.74(-1.88%) |
Feb 05, 2015 | 39.32 | 39.80 | 38.36 | 39.62 | 27,757,488 | +0.74(+1.90%) |
Feb 04, 2015 | 40.28 | 40.28 | 38.70 | 38.88 | 45,737,328 | -3.24(-7.69%) |
Feb 03, 2015 | 42.09 | 42.20 | 40.98 | 42.12 | 15,691,776 | +0.65(+1.57%) |
Feb 02, 2015 | 42.01 | 42.01 | 40.07 | 41.47 | 16,816,984 | +0.24(+0.58%) |
Jan 30, 2015 | 42.42 | 42.82 | 41.08 | 41.23 | 25,734,716 | -1.89(-4.39%) |
Jan 29, 2015 | 42.44 | 43.30 | 42.08 | 43.12 | 12,413,414 | +0.87(+2.05%) |
Jan 28, 2015 | 43.34 | 43.43 | 42.15 | 42.26 | 10,112,992 | -0.85(-1.98%) |
Jan 27, 2015 | 42.59 | 43.38 | 42.50 | 43.11 | 9,559,799 | +0.18(+0.43%) |
Jan 26, 2015 | 42.54 | 43.07 | 42.14 | 42.93 | 11,974,297 | +0.27(+0.64%) |
Jan 23, 2015 | 43.49 | 43.49 | 42.60 | 42.65 | 10,071,508 | -0.38(-0.87%) |
Jan 22, 2015 | 43.18 | 43.35 | 42.28 | 43.03 | 13,086,589 | +0.19(+0.45%) |
Jan 21, 2015 | 43.11 | 43.35 | 42.55 | 42.84 | 11,678,874 | -0.51(-1.18%) |
Jan 20, 2015 | 44.45 | 44.61 | 42.87 | 43.35 | 13,267,432 | -0.74(-1.69%) |
Jan 16, 2015 | 43.01 | 44.10 | 44.10 | 44.10 | 11,864,394 | +1.13(+2.62%) |
Jan 15, 2015 | 43.73 | 43.80 | 42.95 | 42.97 | 9,000,141 | -0.55(-1.27%) |
Jan 14, 2015 | 42.78 | 43.77 | 42.26 | 43.52 | 13,829,084 | +0.21(+0.49%) |
Jan 13, 2015 | 44.90 | 45.14 | 42.98 | 43.31 | 20,356,652 | -1.62(-3.60%) |
Jan 12, 2015 | 45.32 | 45.73 | 44.92 | 44.93 | 9,015,739 | -0.01(-0.03%) |
Jan 09, 2015 | 45.56 | 45.91 | 44.48 | 44.94 | 12,850,801 | -1.26(-2.74%) |
Jan 08, 2015 | 46.57 | 46.66 | 46.06 | 46.21 | 11,628,701 | +0.48(+1.05%) |
Jan 07, 2015 | 44.12 | 45.81 | 44.05 | 45.73 | 12,123,209 | +1.78(+4.04%) |
Jan 06, 2015 | 44.83 | 44.92 | 43.52 | 43.95 | 8,032,647 | -0.22(-0.49%) |
Jan 05, 2015 | 44.75 | 45.16 | 43.64 | 44.17 | 11,720,126 | -0.85(-1.88%) |
Jan 02, 2015 | 44.71 | 45.37 | 44.74 | 45.02 | 7,446,043 | +0.31(+0.69%) |
Dec 31, 2014 | 45.58 | 44.71 | 44.71 | 44.71 | 5,838,669 | -0.59(-1.30%) |
Dec 30, 2014 | 45.62 | 45.89 | 45.11 | 45.30 | 8,150,696 | -0.57(-1.25%) |
Dec 29, 2014 | 45.49 | 46.03 | 45.38 | 45.87 | 5,672,717 | +0.11(+0.24%) |
Dec 26, 2014 | 45.44 | 45.94 | 45.44 | 45.76 | 6,086,116 | +0.53(+1.16%) |
Dec 24, 2014 | 44.24 | 45.24 | 45.24 | 45.24 | 6,887,232 | +1.27(+2.89%) |
Dec 23, 2014 | 45.93 | 45.99 | 43.74 | 43.97 | 17,739,322 | -1.79(-3.91%) |
Dec 22, 2014 | 46.26 | 46.63 | 45.66 | 45.76 | 18,845,870 | -0.51(-1.09%) |
Dec 19, 2014 | 46.25 | 46.80 | 45.67 | 46.26 | 18,487,492 | -0.14(-0.31%) |
Dec 18, 2014 | 46.36 | 46.47 | 45.91 | 46.40 | 10,498,819 | +0.92(+2.03%) |
Dec 17, 2014 | 44.75 | 45.59 | 44.47 | 45.48 | 8,686,218 | +0.90(+2.02%) |
Dec 16, 2014 | 44.48 | 45.73 | 44.27 | 44.58 | 12,506,811 | -0.25(-0.56%) |
Dec 15, 2014 | 44.92 | 45.41 | 44.28 | 44.83 | 10,583,716 | +0.24(+0.54%) |
Dec 12, 2014 | 45.45 | 45.89 | 44.42 | 44.59 | 13,497,005 | -1.20(-2.63%) |
Dec 11, 2014 | 45.42 | 46.43 | 45.26 | 45.80 | 13,930,845 | -0.38(-0.81%) |
Dec 10, 2014 | 47.44 | 47.44 | 46.14 | 46.17 | 12,550,436 | -1.07(-2.26%) |
Dec 09, 2014 | 46.60 | 47.27 | 46.19 | 47.24 | 10,006,147 | -0.19(-0.40%) |
Dec 08, 2014 | 47.70 | 48.34 | 47.38 | 47.43 | 7,980,017 | -0.20(-0.42%) |
Dec 05, 2014 | 47.50 | 47.68 | 47.37 | 47.63 | 6,381,725 | +0.10(+0.20%) |
Dec 04, 2014 | 46.70 | 47.73 | 46.66 | 47.53 | 11,226,438 | +0.73(+1.56%) |
Dec 03, 2014 | 47.26 | 47.47 | 46.74 | 46.80 | 8,520,059 | -0.53(-1.11%) |
Dec 02, 2014 | 47.06 | 47.48 | 46.90 | 47.33 | 9,501,311 | +0.11(+0.23%) |