Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.84 | 46.15 | 45.53 | 45.85 | 2,153,291 | +0.11(+0.24%) |
Feb 26, 2015 | 46.12 | 46.15 | 45.37 | 45.74 | 2,535,837 | -0.54(-1.16%) |
Feb 25, 2015 | 46.86 | 47.04 | 46.06 | 46.28 | 2,467,252 | -0.48(-1.03%) |
Feb 24, 2015 | 46.23 | 46.92 | 46.10 | 46.77 | 3,264,871 | +1.29(+2.83%) |
Feb 23, 2015 | 45.89 | 46.20 | 44.98 | 45.48 | 2,763,484 | -0.47(-1.03%) |
Feb 20, 2015 | 45.81 | 45.96 | 45.20 | 45.95 | 3,135,976 | +0.07(+0.16%) |
Feb 19, 2015 | 45.73 | 46.33 | 45.57 | 45.88 | 2,450,155 | +0.09(+0.20%) |
Feb 18, 2015 | 45.93 | 46.02 | 45.20 | 45.79 | 3,689,410 | -0.25(-0.54%) |
Feb 17, 2015 | 45.48 | 46.03 | 45.03 | 46.03 | 2,568,839 | +0.39(+0.86%) |
Feb 13, 2015 | 45.93 | 45.64 | 45.64 | 45.64 | 3,515,406 | -0.26(-0.56%) |
Feb 12, 2015 | 45.07 | 45.98 | 44.70 | 45.90 | 3,273,194 | +1.00(+2.22%) |
Feb 11, 2015 | 45.31 | 45.81 | 44.46 | 44.90 | 3,234,805 | -0.19(-0.43%) |
Feb 10, 2015 | 44.53 | 45.30 | 44.03 | 45.09 | 3,633,184 | +0.86(+1.94%) |
Feb 09, 2015 | 43.82 | 44.65 | 43.65 | 44.24 | 3,577,032 | +0.38(+0.87%) |
Feb 06, 2015 | 42.46 | 43.94 | 42.42 | 43.85 | 6,631,203 | +1.43(+3.38%) |
Feb 05, 2015 | 42.34 | 42.69 | 41.61 | 42.42 | 4,867,917 | -0.02(-0.04%) |
Feb 04, 2015 | 41.30 | 42.87 | 41.19 | 42.44 | 5,751,191 | +0.95(+2.29%) |
Feb 03, 2015 | 40.84 | 41.52 | 40.38 | 41.49 | 3,406,263 | +0.72(+1.77%) |
Feb 02, 2015 | 41.10 | 41.48 | 40.08 | 40.77 | 5,148,144 | -0.25(-0.60%) |
Jan 30, 2015 | 41.76 | 41.83 | 40.90 | 41.01 | 4,148,380 | -1.19(-2.81%) |
Jan 29, 2015 | 40.91 | 42.29 | 40.83 | 42.20 | 5,122,086 | +1.42(+3.47%) |
Jan 28, 2015 | 41.15 | 41.54 | 40.47 | 40.78 | 4,798,559 | -0.26(-0.62%) |
Jan 27, 2015 | 40.26 | 41.15 | 40.04 | 41.04 | 5,486,077 | +0.08(+0.20%) |
Jan 26, 2015 | 40.42 | 41.15 | 40.34 | 40.96 | 3,742,862 | +1.06(+2.65%) |
Jan 23, 2015 | 40.05 | 40.50 | 39.76 | 39.90 | 4,430,552 | -0.09(-0.23%) |
Jan 22, 2015 | 39.70 | 40.11 | 39.23 | 39.99 | 4,581,349 | +0.51(+1.29%) |
Jan 21, 2015 | 38.63 | 39.82 | 38.61 | 39.48 | 4,149,701 | +0.86(+2.22%) |
Jan 20, 2015 | 39.32 | 39.40 | 38.06 | 38.62 | 5,986,497 | -0.79(-2.01%) |
Jan 16, 2015 | 38.40 | 39.78 | 37.64 | 39.42 | 8,266,120 | +0.66(+1.70%) |
Jan 15, 2015 | 42.16 | 42.84 | 37.98 | 38.76 | 17,790,206 | -2.99(-7.17%) |
Jan 14, 2015 | 41.62 | 42.23 | 40.83 | 41.75 | 7,036,572 | -0.47(-1.12%) |
Jan 13, 2015 | 43.81 | 44.27 | 41.17 | 42.23 | 11,745,752 | -0.72(-1.68%) |
Jan 12, 2015 | 42.86 | 43.59 | 42.62 | 42.95 | 3,895,385 | +0.26(+0.60%) |
Jan 09, 2015 | 42.86 | 43.02 | 42.18 | 42.69 | 3,869,986 | -0.06(-0.15%) |
Jan 08, 2015 | 42.12 | 42.99 | 41.92 | 42.75 | 5,014,249 | +1.03(+2.47%) |
Jan 07, 2015 | 40.07 | 42.20 | 39.90 | 41.72 | 10,553,098 | +1.96(+4.93%) |
Jan 06, 2015 | 40.20 | 40.20 | 39.18 | 39.76 | 3,893,748 | -0.34(-0.84%) |
Jan 05, 2015 | 40.31 | 40.39 | 39.80 | 40.10 | 2,662,148 | -0.31(-0.77%) |
Jan 02, 2015 | 41.05 | 41.15 | 39.86 | 40.41 | 2,218,512 | -0.47(-1.16%) |
Dec 31, 2014 | 40.49 | 40.88 | 40.88 | 40.88 | 2,888,551 | +0.34(+0.83%) |
Dec 30, 2014 | 40.32 | 40.62 | 40.15 | 40.55 | 2,067,990 | +0.16(+0.38%) |
Dec 29, 2014 | 39.84 | 41.00 | 39.76 | 40.39 | 3,366,807 | +0.47(+1.17%) |
Dec 26, 2014 | 39.73 | 40.18 | 39.68 | 39.93 | 1,308,044 | +0.36(+0.90%) |
Dec 24, 2014 | 39.63 | 39.57 | 39.57 | 39.57 | 1,403,887 | -0.01(-0.02%) |
Dec 23, 2014 | 39.99 | 40.25 | 39.51 | 39.58 | 2,946,073 | -0.35(-0.87%) |
Dec 22, 2014 | 39.84 | 40.10 | 39.50 | 39.93 | 2,080,314 | +0.08(+0.21%) |
Dec 19, 2014 | 40.04 | 40.05 | 39.36 | 39.84 | 5,086,324 | -0.01(-0.02%) |
Dec 18, 2014 | 39.95 | 39.95 | 38.99 | 39.85 | 3,174,126 | +0.52(+1.32%) |
Dec 17, 2014 | 37.86 | 39.45 | 37.78 | 39.33 | 4,359,824 | +1.63(+4.33%) |
Dec 16, 2014 | 37.84 | 38.55 | 37.68 | 37.70 | 3,684,401 | -0.33(-0.86%) |
Dec 15, 2014 | 38.55 | 39.20 | 37.96 | 38.03 | 4,316,631 | -0.57(-1.49%) |
Dec 12, 2014 | 39.07 | 39.36 | 38.59 | 38.60 | 4,510,302 | -0.92(-2.33%) |
Dec 11, 2014 | 39.81 | 40.24 | 39.48 | 39.52 | 3,348,204 | -0.08(-0.21%) |
Dec 10, 2014 | 41.54 | 42.13 | 39.53 | 39.61 | 5,810,132 | -2.20(-5.26%) |
Dec 09, 2014 | 41.09 | 42.00 | 40.85 | 41.81 | 2,538,842 | +0.28(+0.68%) |
Dec 08, 2014 | 41.55 | 42.02 | 41.41 | 41.52 | 2,907,386 | -0.04(-0.09%) |
Dec 05, 2014 | 41.63 | 42.08 | 41.45 | 41.56 | 2,468,721 | -0.20(-0.48%) |
Dec 04, 2014 | 42.18 | 42.34 | 41.52 | 41.76 | 3,150,520 | -0.47(-1.12%) |
Dec 03, 2014 | 42.55 | 42.96 | 42.19 | 42.23 | 2,531,768 | -0.34(-0.79%) |
Dec 02, 2014 | 42.34 | 42.76 | 42.22 | 42.57 | 3,301,459 | +0.36(+0.84%) |