Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.16 | 42.25 | 41.40 | 41.43 | 2,340,834 | -0.35(-0.85%) |
Feb 26, 2015 | 41.92 | 42.67 | 41.64 | 41.78 | 3,511,659 | +0.70(+1.70%) |
Feb 25, 2015 | 40.58 | 41.47 | 40.43 | 41.08 | 1,632,594 | +0.47(+1.15%) |
Feb 24, 2015 | 40.48 | 41.28 | 40.48 | 40.62 | 2,019,008 | +0.00(+0.00%) |
Feb 23, 2015 | 40.89 | 41.09 | 40.40 | 40.62 | 1,696,855 | -0.39(-0.95%) |
Feb 20, 2015 | 41.32 | 41.62 | 40.88 | 41.01 | 1,585,623 | -0.28(-0.69%) |
Feb 19, 2015 | 41.55 | 42.12 | 41.18 | 41.29 | 1,449,722 | -0.21(-0.51%) |
Feb 18, 2015 | 41.55 | 42.08 | 41.46 | 41.50 | 1,080,934 | -0.05(-0.13%) |
Feb 17, 2015 | 41.05 | 41.62 | 40.96 | 41.55 | 1,177,355 | +0.27(+0.64%) |
Feb 13, 2015 | 41.83 | 41.29 | 41.29 | 41.29 | 1,451,282 | -0.61(-1.46%) |
Feb 12, 2015 | 41.88 | 42.10 | 41.42 | 41.90 | 990,214 | +0.07(+0.17%) |
Feb 11, 2015 | 42.23 | 42.46 | 41.77 | 41.83 | 1,160,994 | -0.38(-0.90%) |
Feb 10, 2015 | 42.03 | 42.39 | 41.90 | 42.21 | 1,146,549 | +0.57(+1.38%) |
Feb 09, 2015 | 41.94 | 42.16 | 41.47 | 41.63 | 1,246,641 | -0.33(-0.78%) |
Feb 06, 2015 | 41.25 | 42.16 | 41.12 | 41.96 | 2,384,401 | +1.26(+3.11%) |
Feb 05, 2015 | 42.85 | 42.88 | 40.06 | 40.70 | 3,150,676 | -0.50(-1.22%) |
Feb 04, 2015 | 41.01 | 41.73 | 40.85 | 41.20 | 1,594,798 | +0.19(+0.47%) |
Feb 03, 2015 | 40.91 | 41.39 | 40.67 | 41.01 | 1,659,495 | +0.11(+0.26%) |
Feb 02, 2015 | 41.73 | 41.82 | 40.39 | 40.90 | 1,495,488 | -0.93(-2.22%) |
Jan 30, 2015 | 41.39 | 42.08 | 41.14 | 41.83 | 1,698,581 | +0.31(+0.75%) |
Jan 29, 2015 | 40.85 | 41.63 | 40.68 | 41.52 | 1,313,581 | +0.93(+2.29%) |
Jan 28, 2015 | 40.75 | 41.16 | 40.48 | 40.59 | 1,140,595 | -0.12(-0.30%) |
Jan 27, 2015 | 41.11 | 41.20 | 40.67 | 40.71 | 2,218,290 | -0.84(-2.02%) |
Jan 26, 2015 | 41.57 | 41.92 | 41.39 | 41.55 | 1,720,302 | +0.02(+0.04%) |
Jan 23, 2015 | 41.11 | 42.38 | 40.82 | 41.54 | 2,342,559 | +0.72(+1.75%) |
Jan 22, 2015 | 39.61 | 41.06 | 39.56 | 40.82 | 1,779,296 | +0.80(+1.99%) |
Jan 21, 2015 | 39.79 | 40.08 | 39.49 | 40.02 | 901,763 | +0.23(+0.58%) |
Jan 20, 2015 | 40.22 | 40.36 | 39.06 | 39.79 | 1,703,932 | -0.44(-1.10%) |
Jan 16, 2015 | 40.40 | 40.70 | 39.91 | 40.24 | 1,337,289 | -0.27(-0.68%) |
Jan 15, 2015 | 39.86 | 40.61 | 39.48 | 40.51 | 2,654,940 | +0.65(+1.64%) |
Jan 14, 2015 | 39.60 | 40.16 | 39.14 | 39.86 | 2,304,818 | -0.71(-1.74%) |
Jan 13, 2015 | 39.22 | 41.21 | 39.17 | 40.56 | 5,114,759 | +1.59(+4.08%) |
Jan 12, 2015 | 39.67 | 39.67 | 38.75 | 38.97 | 2,358,758 | +0.36(+0.94%) |
Jan 09, 2015 | 38.85 | 39.06 | 38.50 | 38.61 | 1,754,255 | -0.19(-0.50%) |
Jan 08, 2015 | 38.90 | 39.33 | 38.67 | 38.80 | 2,990,039 | +0.31(+0.80%) |
Jan 07, 2015 | 37.68 | 38.59 | 37.62 | 38.49 | 3,064,800 | +1.08(+2.88%) |
Jan 06, 2015 | 37.73 | 38.10 | 37.13 | 37.42 | 1,581,317 | -0.13(-0.35%) |
Jan 05, 2015 | 37.78 | 37.87 | 36.89 | 37.55 | 2,259,474 | -0.23(-0.61%) |
Jan 02, 2015 | 37.94 | 38.08 | 37.34 | 37.78 | 847,452 | +0.07(+0.19%) |
Dec 31, 2014 | 38.27 | 37.71 | 37.71 | 37.71 | 1,164,781 | -0.65(-1.68%) |
Dec 30, 2014 | 37.95 | 38.38 | 37.72 | 38.35 | 1,682,904 | +0.42(+1.12%) |
Dec 29, 2014 | 37.43 | 38.14 | 37.34 | 37.93 | 1,305,349 | +0.47(+1.25%) |
Dec 26, 2014 | 37.10 | 37.70 | 36.97 | 37.46 | 1,023,689 | +0.46(+1.24%) |
Dec 24, 2014 | 37.12 | 37.00 | 37.00 | 37.00 | 615,417 | -0.11(-0.31%) |
Dec 23, 2014 | 37.13 | 37.42 | 36.94 | 37.12 | 1,675,127 | -0.01(-0.02%) |
Dec 22, 2014 | 36.91 | 37.31 | 36.73 | 37.12 | 2,669,877 | +0.28(+0.77%) |
Dec 19, 2014 | 37.71 | 38.13 | 36.76 | 36.84 | 5,361,914 | -1.22(-3.21%) |
Dec 18, 2014 | 37.71 | 38.33 | 37.00 | 38.06 | 15,939,068 | -2.80(-6.86%) |
Dec 17, 2014 | 40.02 | 40.89 | 39.94 | 40.86 | 819,126 | +0.95(+2.39%) |
Dec 16, 2014 | 40.83 | 40.98 | 39.88 | 39.91 | 962,415 | -1.13(-2.76%) |
Dec 15, 2014 | 41.58 | 41.67 | 40.75 | 41.04 | 921,448 | -0.30(-0.72%) |
Dec 12, 2014 | 40.67 | 41.50 | 40.27 | 41.34 | 1,323,766 | +0.41(+1.00%) |
Dec 11, 2014 | 41.01 | 41.48 | 40.91 | 40.93 | 1,580,043 | +0.18(+0.43%) |
Dec 10, 2014 | 41.29 | 41.90 | 40.75 | 40.75 | 880,756 | -0.80(-1.92%) |
Dec 09, 2014 | 41.23 | 41.82 | 41.20 | 41.54 | 1,099,781 | -0.04(-0.11%) |
Dec 08, 2014 | 42.38 | 42.54 | 41.55 | 41.59 | 1,103,327 | -0.80(-1.88%) |
Dec 05, 2014 | 42.18 | 42.52 | 41.62 | 42.38 | 837,544 | +0.28(+0.67%) |
Dec 04, 2014 | 42.38 | 42.54 | 41.97 | 42.10 | 910,729 | -0.28(-0.67%) |
Dec 03, 2014 | 42.16 | 42.47 | 42.00 | 42.38 | 760,250 | +0.09(+0.21%) |
Dec 02, 2014 | 42.94 | 42.99 | 42.23 | 42.30 | 1,426,080 | -0.54(-1.26%) |