Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.29 | 43.55 | 43.01 | 43.32 | 5,257,068 | +0.10(+0.22%) |
Feb 26, 2015 | 43.31 | 43.41 | 42.55 | 43.22 | 7,181,650 | +0.00(+0.00%) |
Feb 25, 2015 | 42.25 | 43.58 | 42.22 | 43.22 | 10,253,632 | +1.01(+2.38%) |
Feb 24, 2015 | 43.67 | 43.82 | 41.54 | 42.22 | 18,918,462 | -1.40(-3.21%) |
Feb 23, 2015 | 43.55 | 43.69 | 43.12 | 43.62 | 6,656,086 | +0.31(+0.72%) |
Feb 20, 2015 | 42.87 | 43.39 | 42.50 | 43.31 | 6,384,356 | +0.48(+1.11%) |
Feb 19, 2015 | 43.18 | 43.32 | 42.81 | 42.83 | 4,352,031 | -0.35(-0.82%) |
Feb 18, 2015 | 43.30 | 43.50 | 43.01 | 43.18 | 3,748,257 | -0.08(-0.19%) |
Feb 17, 2015 | 43.16 | 43.26 | 42.63 | 43.26 | 6,793,321 | -0.46(-1.06%) |
Feb 13, 2015 | 43.78 | 43.73 | 43.73 | 43.73 | 4,261,650 | -0.23(-0.53%) |
Feb 12, 2015 | 44.09 | 44.13 | 43.60 | 43.96 | 3,360,753 | -0.07(-0.15%) |
Feb 11, 2015 | 43.95 | 44.30 | 43.87 | 44.03 | 3,143,134 | +0.16(+0.37%) |
Feb 10, 2015 | 43.62 | 43.96 | 43.36 | 43.86 | 4,567,621 | +0.56(+1.30%) |
Feb 09, 2015 | 43.21 | 43.42 | 42.94 | 43.30 | 4,858,484 | -0.03(-0.06%) |
Feb 06, 2015 | 43.49 | 43.62 | 43.10 | 43.33 | 9,559,927 | +0.02(+0.05%) |
Feb 05, 2015 | 43.54 | 44.16 | 43.31 | 43.31 | 6,884,847 | -0.81(-1.83%) |
Feb 04, 2015 | 44.16 | 44.45 | 43.90 | 44.11 | 8,418,544 | -0.80(-1.79%) |
Feb 03, 2015 | 43.83 | 44.93 | 43.69 | 44.92 | 5,821,488 | +1.28(+2.94%) |
Feb 02, 2015 | 43.51 | 43.79 | 42.46 | 43.63 | 4,640,831 | +0.20(+0.47%) |
Jan 30, 2015 | 44.16 | 44.16 | 43.39 | 43.43 | 4,362,592 | -1.01(-2.26%) |
Jan 29, 2015 | 44.14 | 44.48 | 43.68 | 44.43 | 3,471,889 | +0.32(+0.72%) |
Jan 28, 2015 | 44.97 | 45.14 | 44.09 | 44.11 | 3,320,875 | -0.42(-0.95%) |
Jan 27, 2015 | 44.39 | 44.75 | 44.23 | 44.54 | 4,076,993 | -0.39(-0.86%) |
Jan 26, 2015 | 44.62 | 44.99 | 44.34 | 44.92 | 3,558,145 | +0.17(+0.38%) |
Jan 23, 2015 | 45.11 | 45.22 | 44.39 | 44.75 | 5,430,394 | +0.22(+0.50%) |
Jan 22, 2015 | 43.90 | 44.63 | 43.69 | 44.53 | 4,907,928 | +0.88(+2.02%) |
Jan 21, 2015 | 43.11 | 43.69 | 43.10 | 43.65 | 4,886,922 | +0.61(+1.42%) |
Jan 20, 2015 | 43.24 | 43.34 | 42.39 | 43.03 | 5,475,393 | +0.11(+0.25%) |
Jan 16, 2015 | 42.43 | 43.09 | 42.31 | 42.92 | 6,301,667 | +0.54(+1.28%) |
Jan 15, 2015 | 43.80 | 44.33 | 42.37 | 42.38 | 7,700,203 | -1.42(-3.24%) |
Jan 14, 2015 | 44.17 | 44.28 | 43.05 | 43.80 | 10,333,327 | -0.78(-1.75%) |
Jan 13, 2015 | 45.37 | 45.70 | 44.30 | 44.58 | 5,319,698 | -0.31(-0.70%) |
Jan 12, 2015 | 44.86 | 45.00 | 44.45 | 44.90 | 4,445,694 | +0.08(+0.18%) |
Jan 09, 2015 | 45.06 | 45.28 | 44.53 | 44.81 | 10,835,676 | -1.28(-2.79%) |
Jan 08, 2015 | 46.41 | 46.43 | 45.82 | 46.10 | 7,327,429 | +0.18(+0.38%) |
Jan 07, 2015 | 45.93 | 46.11 | 45.05 | 45.92 | 11,961,360 | +1.81(+4.10%) |
Jan 06, 2015 | 44.47 | 44.70 | 43.55 | 44.11 | 6,290,239 | -0.16(-0.37%) |
Jan 05, 2015 | 44.01 | 44.49 | 43.96 | 44.28 | 7,361,542 | -0.38(-0.85%) |
Jan 02, 2015 | 45.09 | 45.52 | 44.15 | 44.66 | 6,625,528 | -0.04(-0.09%) |
Dec 31, 2014 | 44.56 | 44.70 | 44.70 | 44.70 | 5,305,439 | +0.33(+0.74%) |
Dec 30, 2014 | 44.33 | 44.74 | 44.16 | 44.37 | 4,321,113 | +0.03(+0.08%) |
Dec 29, 2014 | 43.64 | 44.70 | 43.51 | 44.34 | 6,003,701 | +0.80(+1.83%) |
Dec 26, 2014 | 43.75 | 43.95 | 43.35 | 43.54 | 3,721,850 | -0.14(-0.33%) |
Dec 24, 2014 | 43.65 | 43.69 | 43.69 | 43.69 | 3,534,851 | +0.15(+0.34%) |
Dec 23, 2014 | 43.47 | 43.92 | 43.39 | 43.54 | 5,602,603 | +0.39(+0.91%) |
Dec 22, 2014 | 42.73 | 43.18 | 42.43 | 43.14 | 4,783,716 | +0.59(+1.39%) |
Dec 19, 2014 | 42.76 | 42.92 | 42.22 | 42.55 | 9,565,253 | -1.01(-2.31%) |
Dec 18, 2014 | 43.21 | 43.58 | 42.87 | 43.56 | 5,831,233 | +0.89(+2.09%) |
Dec 17, 2014 | 42.42 | 42.78 | 42.20 | 42.67 | 6,873,731 | +0.51(+1.21%) |
Dec 16, 2014 | 42.76 | 43.09 | 42.14 | 42.16 | 7,057,587 | -0.76(-1.77%) |
Dec 15, 2014 | 42.58 | 43.20 | 42.42 | 42.92 | 8,013,628 | +0.52(+1.23%) |
Dec 12, 2014 | 41.99 | 42.93 | 41.81 | 42.39 | 8,577,516 | +0.77(+1.86%) |
Dec 11, 2014 | 41.48 | 42.41 | 41.40 | 41.62 | 6,546,844 | +0.63(+1.53%) |
Dec 10, 2014 | 41.54 | 41.93 | 40.97 | 40.99 | 5,645,806 | -0.51(-1.22%) |
Dec 09, 2014 | 40.97 | 41.53 | 40.73 | 41.50 | 6,271,273 | -0.14(-0.32%) |
Dec 08, 2014 | 42.03 | 42.12 | 41.39 | 41.63 | 5,256,364 | -0.53(-1.27%) |
Dec 05, 2014 | 42.18 | 42.53 | 42.16 | 42.17 | 5,388,495 | -0.10(-0.24%) |
Dec 04, 2014 | 42.88 | 42.88 | 41.94 | 42.27 | 6,947,459 | -0.78(-1.82%) |
Dec 03, 2014 | 42.82 | 43.12 | 42.44 | 43.05 | 4,148,354 | +0.28(+0.65%) |
Dec 02, 2014 | 42.94 | 43.22 | 42.73 | 42.78 | 5,747,469 | +0.04(+0.09%) |