Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.44 | 41.69 | 41.24 | 41.47 | 3,436,934 | +0.12(+0.30%) |
Feb 26, 2015 | 41.93 | 42.08 | 41.27 | 41.35 | 4,443,894 | -0.48(-1.15%) |
Feb 25, 2015 | 42.62 | 42.70 | 41.80 | 41.83 | 4,246,573 | -0.86(-2.02%) |
Feb 24, 2015 | 42.49 | 42.95 | 42.31 | 42.70 | 2,991,683 | +0.14(+0.32%) |
Feb 23, 2015 | 42.33 | 42.60 | 42.27 | 42.56 | 2,965,532 | +0.27(+0.63%) |
Feb 20, 2015 | 42.01 | 42.33 | 41.51 | 42.29 | 5,414,584 | +0.22(+0.53%) |
Feb 19, 2015 | 42.44 | 42.54 | 41.80 | 42.07 | 4,104,921 | -0.51(-1.20%) |
Feb 18, 2015 | 41.68 | 42.72 | 41.55 | 42.58 | 5,154,793 | +0.90(+2.16%) |
Feb 17, 2015 | 41.44 | 42.11 | 41.25 | 41.68 | 5,578,699 | +0.03(+0.07%) |
Feb 13, 2015 | 41.64 | 41.65 | 41.65 | 41.65 | 5,354,661 | -0.11(-0.26%) |
Feb 12, 2015 | 41.98 | 42.15 | 41.59 | 41.76 | 5,142,590 | -0.22(-0.51%) |
Feb 11, 2015 | 42.54 | 42.54 | 41.84 | 41.98 | 3,915,573 | -0.74(-1.74%) |
Feb 10, 2015 | 41.96 | 42.80 | 41.96 | 42.72 | 4,725,870 | +0.77(+1.84%) |
Feb 09, 2015 | 42.56 | 42.80 | 41.79 | 41.95 | 5,204,835 | -0.66(-1.54%) |
Feb 06, 2015 | 44.51 | 44.68 | 42.39 | 42.60 | 5,747,604 | -2.00(-4.47%) |
Feb 05, 2015 | 44.68 | 44.77 | 44.20 | 44.60 | 3,083,380 | +0.16(+0.37%) |
Feb 04, 2015 | 44.81 | 44.99 | 44.29 | 44.43 | 4,698,960 | -0.39(-0.86%) |
Feb 03, 2015 | 44.93 | 45.09 | 44.63 | 44.82 | 5,099,000 | -0.21(-0.48%) |
Feb 02, 2015 | 44.85 | 45.35 | 44.48 | 45.03 | 5,099,030 | +0.18(+0.40%) |
Jan 30, 2015 | 45.41 | 45.90 | 44.82 | 44.85 | 5,399,558 | -0.65(-1.43%) |
Jan 29, 2015 | 45.25 | 45.69 | 44.81 | 45.50 | 4,211,763 | +0.24(+0.54%) |
Jan 28, 2015 | 45.90 | 46.69 | 45.16 | 45.26 | 5,101,424 | -0.62(-1.35%) |
Jan 27, 2015 | 46.00 | 46.29 | 45.85 | 45.88 | 3,831,434 | -0.23(-0.50%) |
Jan 26, 2015 | 46.00 | 46.13 | 45.72 | 46.11 | 2,524,890 | +0.04(+0.08%) |
Jan 23, 2015 | 45.98 | 46.35 | 45.79 | 46.08 | 2,881,663 | +0.31(+0.69%) |
Jan 22, 2015 | 46.10 | 46.15 | 45.47 | 45.76 | 2,723,166 | -0.04(-0.09%) |
Jan 21, 2015 | 45.26 | 45.88 | 44.95 | 45.80 | 3,474,642 | +0.44(+0.96%) |
Jan 20, 2015 | 45.70 | 45.74 | 45.00 | 45.37 | 3,161,396 | -0.03(-0.06%) |
Jan 16, 2015 | 45.13 | 45.42 | 44.82 | 45.40 | 3,269,035 | +0.29(+0.65%) |
Jan 15, 2015 | 44.82 | 45.27 | 44.66 | 45.10 | 3,653,412 | +0.29(+0.64%) |
Jan 14, 2015 | 44.07 | 44.87 | 43.85 | 44.82 | 3,640,519 | +0.64(+1.44%) |
Jan 13, 2015 | 44.30 | 44.90 | 43.93 | 44.18 | 3,699,659 | +0.22(+0.50%) |
Jan 12, 2015 | 44.19 | 44.25 | 43.63 | 43.96 | 3,377,168 | -0.06(-0.13%) |
Jan 09, 2015 | 44.30 | 44.39 | 43.67 | 44.02 | 3,380,341 | -0.24(-0.53%) |
Jan 08, 2015 | 44.01 | 44.41 | 44.01 | 44.25 | 3,464,379 | +0.38(+0.86%) |
Jan 07, 2015 | 43.35 | 44.19 | 43.10 | 43.88 | 3,919,176 | +0.61(+1.42%) |
Jan 06, 2015 | 43.15 | 44.16 | 43.11 | 43.26 | 5,839,739 | +0.24(+0.55%) |
Jan 05, 2015 | 43.63 | 43.76 | 42.83 | 43.03 | 3,700,491 | -0.64(-1.47%) |
Jan 02, 2015 | 43.48 | 43.73 | 43.13 | 43.67 | 2,816,616 | +0.31(+0.71%) |
Dec 31, 2014 | 44.15 | 43.36 | 43.36 | 43.36 | 2,719,991 | -0.71(-1.62%) |
Dec 30, 2014 | 44.85 | 44.85 | 43.96 | 44.08 | 2,802,914 | -0.85(-1.89%) |
Dec 29, 2014 | 44.28 | 45.15 | 44.28 | 44.93 | 3,603,958 | +0.66(+1.48%) |
Dec 26, 2014 | 43.89 | 44.55 | 43.83 | 44.27 | 3,947,488 | +0.49(+1.11%) |
Dec 24, 2014 | 43.03 | 43.78 | 43.78 | 43.78 | 2,513,723 | +0.86(+2.00%) |
Dec 23, 2014 | 43.03 | 43.19 | 42.89 | 42.93 | 2,371,106 | -0.03(-0.07%) |
Dec 22, 2014 | 42.75 | 42.95 | 42.50 | 42.95 | 2,404,152 | +0.19(+0.43%) |
Dec 19, 2014 | 42.85 | 43.19 | 42.50 | 42.77 | 5,554,724 | -0.06(-0.15%) |
Dec 18, 2014 | 42.15 | 42.84 | 42.00 | 42.83 | 3,668,447 | +0.83(+1.97%) |
Dec 17, 2014 | 41.37 | 42.12 | 41.37 | 42.00 | 3,377,734 | +0.71(+1.71%) |
Dec 16, 2014 | 41.48 | 41.97 | 40.85 | 41.30 | 2,981,289 | -0.18(-0.43%) |
Dec 15, 2014 | 41.88 | 42.08 | 41.07 | 41.48 | 4,134,338 | -0.44(-1.04%) |
Dec 12, 2014 | 41.81 | 42.38 | 41.74 | 41.91 | 4,505,137 | -0.12(-0.29%) |
Dec 11, 2014 | 41.77 | 42.33 | 41.75 | 42.03 | 3,018,598 | +0.45(+1.08%) |
Dec 10, 2014 | 42.14 | 42.55 | 41.57 | 41.58 | 3,317,243 | -0.46(-1.09%) |
Dec 09, 2014 | 41.63 | 42.38 | 41.63 | 42.04 | 4,403,408 | +0.08(+0.19%) |
Dec 08, 2014 | 41.38 | 41.99 | 41.38 | 41.96 | 4,203,553 | +0.71(+1.73%) |
Dec 05, 2014 | 41.24 | 41.63 | 41.04 | 41.25 | 2,752,089 | -0.49(-1.16%) |
Dec 04, 2014 | 41.79 | 41.98 | 41.46 | 41.73 | 2,929,116 | -0.05(-0.12%) |
Dec 03, 2014 | 41.73 | 41.86 | 41.46 | 41.78 | 3,827,776 | +0.11(+0.26%) |
Dec 02, 2014 | 41.41 | 41.81 | 41.10 | 41.68 | 3,133,492 | +0.25(+0.60%) |