Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.66 | 44.93 | 44.51 | 44.81 | 5,129,983 | +0.05(+0.11%) |
Feb 26, 2015 | 44.96 | 45.08 | 44.34 | 44.76 | 4,466,496 | -0.30(-0.67%) |
Feb 25, 2015 | 44.73 | 45.29 | 44.71 | 45.06 | 4,201,571 | +0.31(+0.70%) |
Feb 24, 2015 | 44.82 | 44.95 | 44.57 | 44.75 | 2,954,917 | +0.19(+0.42%) |
Feb 23, 2015 | 44.61 | 44.87 | 44.40 | 44.56 | 3,661,411 | -0.09(-0.21%) |
Feb 20, 2015 | 44.52 | 44.69 | 44.19 | 44.66 | 4,194,061 | +0.05(+0.11%) |
Feb 19, 2015 | 44.15 | 44.71 | 43.83 | 44.61 | 3,163,941 | +0.29(+0.66%) |
Feb 18, 2015 | 44.08 | 44.31 | 43.61 | 44.31 | 3,962,968 | +0.56(+1.27%) |
Feb 17, 2015 | 44.09 | 44.09 | 43.58 | 43.76 | 4,828,923 | -0.27(-0.61%) |
Feb 13, 2015 | 43.81 | 44.03 | 44.03 | 44.03 | 4,119,360 | +0.24(+0.56%) |
Feb 12, 2015 | 44.03 | 44.06 | 43.51 | 43.78 | 5,087,340 | +0.72(+1.66%) |
Feb 11, 2015 | 42.93 | 43.89 | 42.39 | 43.07 | 6,190,652 | +0.34(+0.81%) |
Feb 10, 2015 | 42.67 | 42.76 | 42.17 | 42.72 | 3,758,445 | +0.24(+0.57%) |
Feb 09, 2015 | 42.23 | 42.69 | 41.99 | 42.48 | 5,021,466 | +0.66(+1.59%) |
Feb 06, 2015 | 41.82 | 41.93 | 41.52 | 41.81 | 2,525,591 | -0.08(-0.18%) |
Feb 05, 2015 | 41.81 | 41.92 | 41.51 | 41.89 | 2,814,186 | +0.38(+0.91%) |
Feb 04, 2015 | 41.76 | 41.85 | 41.44 | 41.51 | 3,447,321 | -0.66(-1.56%) |
Feb 03, 2015 | 41.37 | 42.33 | 41.30 | 42.17 | 5,147,666 | +0.87(+2.10%) |
Feb 02, 2015 | 41.15 | 41.44 | 40.73 | 41.30 | 3,510,958 | +0.34(+0.82%) |
Jan 30, 2015 | 40.15 | 41.65 | 40.03 | 40.96 | 6,104,422 | +0.40(+0.97%) |
Jan 29, 2015 | 40.44 | 40.62 | 39.99 | 40.57 | 4,126,794 | +0.44(+1.09%) |
Jan 28, 2015 | 41.15 | 41.18 | 40.04 | 40.13 | 3,416,679 | -0.77(-1.87%) |
Jan 27, 2015 | 40.34 | 41.28 | 40.32 | 40.90 | 3,516,830 | +0.23(+0.56%) |
Jan 26, 2015 | 40.23 | 40.75 | 40.21 | 40.67 | 4,927,114 | +0.34(+0.83%) |
Jan 23, 2015 | 40.94 | 40.94 | 40.33 | 40.33 | 3,617,775 | -0.61(-1.48%) |
Jan 22, 2015 | 40.77 | 40.96 | 40.38 | 40.94 | 5,273,611 | +0.41(+1.02%) |
Jan 21, 2015 | 40.24 | 40.70 | 39.94 | 40.53 | 10,074,687 | +0.44(+1.09%) |
Jan 20, 2015 | 39.83 | 40.22 | 39.19 | 40.09 | 8,184,208 | +1.40(+3.61%) |
Jan 16, 2015 | 38.24 | 38.75 | 38.08 | 38.69 | 3,347,260 | +0.47(+1.23%) |
Jan 15, 2015 | 38.65 | 38.85 | 38.19 | 38.22 | 2,650,107 | -0.06(-0.15%) |
Jan 14, 2015 | 38.29 | 38.63 | 37.67 | 38.28 | 4,656,805 | +0.04(+0.11%) |
Jan 13, 2015 | 38.78 | 38.91 | 37.83 | 38.24 | 3,307,074 | -0.77(-1.96%) |
Jan 12, 2015 | 38.81 | 39.12 | 38.06 | 39.00 | 4,143,236 | +0.34(+0.87%) |
Jan 09, 2015 | 39.16 | 39.19 | 38.47 | 38.67 | 2,446,143 | -0.31(-0.80%) |
Jan 08, 2015 | 38.85 | 39.06 | 38.72 | 38.98 | 3,433,511 | +0.45(+1.18%) |
Jan 07, 2015 | 38.52 | 38.82 | 38.34 | 38.52 | 2,893,151 | +0.20(+0.53%) |
Jan 06, 2015 | 38.09 | 38.52 | 37.75 | 38.32 | 3,911,857 | +0.50(+1.33%) |
Jan 05, 2015 | 38.20 | 38.44 | 37.70 | 37.82 | 2,457,155 | -0.69(-1.79%) |
Jan 02, 2015 | 38.58 | 38.73 | 38.20 | 38.51 | 1,875,176 | +0.10(+0.26%) |
Dec 31, 2014 | 38.84 | 38.41 | 38.41 | 38.41 | 1,842,699 | -0.40(-1.02%) |
Dec 30, 2014 | 38.70 | 39.01 | 38.64 | 38.80 | 1,756,202 | -0.05(-0.13%) |
Dec 29, 2014 | 38.52 | 39.04 | 38.52 | 38.85 | 1,856,832 | +0.17(+0.43%) |
Dec 26, 2014 | 38.86 | 38.98 | 38.65 | 38.68 | 1,250,658 | -0.12(-0.30%) |
Dec 24, 2014 | 39.00 | 38.80 | 38.80 | 38.80 | 1,411,710 | -0.23(-0.58%) |
Dec 23, 2014 | 38.88 | 39.29 | 38.76 | 39.03 | 1,919,469 | +0.24(+0.63%) |
Dec 22, 2014 | 38.71 | 38.89 | 38.46 | 38.78 | 2,308,452 | +0.08(+0.20%) |
Dec 19, 2014 | 38.35 | 38.84 | 38.15 | 38.71 | 6,387,422 | +0.67(+1.77%) |
Dec 18, 2014 | 37.80 | 38.04 | 37.16 | 38.04 | 4,425,550 | +0.72(+1.92%) |
Dec 17, 2014 | 37.04 | 37.60 | 36.94 | 37.32 | 4,062,401 | +0.48(+1.30%) |
Dec 16, 2014 | 36.93 | 37.50 | 36.67 | 36.84 | 3,333,687 | -0.32(-0.86%) |
Dec 15, 2014 | 37.51 | 37.99 | 37.14 | 37.16 | 4,333,807 | -0.36(-0.96%) |
Dec 12, 2014 | 38.00 | 38.02 | 37.51 | 37.52 | 3,463,811 | -0.89(-2.32%) |
Dec 11, 2014 | 38.81 | 39.41 | 38.34 | 38.41 | 4,364,454 | -0.21(-0.54%) |
Dec 10, 2014 | 38.55 | 38.76 | 37.81 | 38.62 | 8,349,195 | +0.45(+1.19%) |
Dec 09, 2014 | 37.68 | 38.18 | 37.54 | 38.17 | 1,989,361 | +0.33(+0.87%) |
Dec 08, 2014 | 38.40 | 38.42 | 37.61 | 37.84 | 3,518,765 | -0.84(-2.17%) |
Dec 05, 2014 | 38.84 | 38.98 | 38.73 | 38.68 | 3,548,904 | +0.13(+0.33%) |
Dec 04, 2014 | 38.29 | 38.62 | 38.16 | 38.56 | 3,682,343 | -0.01(-0.02%) |
Dec 03, 2014 | 37.70 | 38.66 | 37.60 | 38.57 | 3,479,315 | +0.83(+2.21%) |
Dec 02, 2014 | 37.36 | 38.06 | 37.33 | 37.73 | 3,061,275 | +0.32(+0.85%) |