Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.99 | 41.25 | 40.80 | 41.02 | 3,474,343 | +0.12(+0.30%) |
Feb 26, 2015 | 41.48 | 41.62 | 40.83 | 40.90 | 4,492,263 | -0.48(-1.15%) |
Feb 25, 2015 | 42.16 | 42.24 | 41.35 | 41.38 | 4,292,794 | -0.86(-2.02%) |
Feb 24, 2015 | 42.03 | 42.49 | 41.86 | 42.24 | 3,024,246 | +0.14(+0.32%) |
Feb 23, 2015 | 41.87 | 42.14 | 41.82 | 42.10 | 2,997,810 | +0.26(+0.63%) |
Feb 20, 2015 | 41.56 | 41.87 | 41.07 | 41.84 | 5,473,518 | +0.22(+0.53%) |
Feb 19, 2015 | 41.98 | 42.09 | 41.35 | 41.62 | 4,149,601 | -0.51(-1.20%) |
Feb 18, 2015 | 41.23 | 42.26 | 41.10 | 42.12 | 5,210,899 | +0.89(+2.16%) |
Feb 17, 2015 | 41.00 | 41.66 | 40.81 | 41.23 | 5,639,419 | +0.03(+0.07%) |
Feb 13, 2015 | 41.19 | 41.20 | 41.20 | 41.20 | 5,412,943 | -0.11(-0.26%) |
Feb 12, 2015 | 41.52 | 41.69 | 41.15 | 41.31 | 5,198,563 | -0.21(-0.51%) |
Feb 11, 2015 | 42.09 | 42.09 | 41.39 | 41.52 | 3,958,191 | -0.73(-1.74%) |
Feb 10, 2015 | 41.51 | 42.34 | 41.51 | 42.26 | 4,777,308 | +0.76(+1.84%) |
Feb 09, 2015 | 42.10 | 42.34 | 41.34 | 41.49 | 5,261,486 | -0.65(-1.54%) |
Feb 06, 2015 | 44.03 | 44.20 | 41.94 | 42.14 | 5,810,163 | -1.97(-4.47%) |
Feb 05, 2015 | 44.19 | 44.29 | 43.72 | 44.12 | 3,116,940 | +0.16(+0.37%) |
Feb 04, 2015 | 44.33 | 44.51 | 43.81 | 43.95 | 4,750,106 | -0.38(-0.86%) |
Feb 03, 2015 | 44.45 | 44.60 | 44.15 | 44.34 | 5,154,499 | -0.21(-0.48%) |
Feb 02, 2015 | 44.37 | 44.87 | 44.00 | 44.55 | 5,154,530 | +0.18(+0.40%) |
Jan 30, 2015 | 44.92 | 45.40 | 44.34 | 44.37 | 5,458,329 | -0.64(-1.43%) |
Jan 29, 2015 | 44.76 | 45.20 | 44.33 | 45.01 | 4,257,606 | +0.24(+0.54%) |
Jan 28, 2015 | 45.41 | 46.19 | 44.68 | 44.77 | 5,156,949 | -0.61(-1.35%) |
Jan 27, 2015 | 45.50 | 45.79 | 45.35 | 45.39 | 3,873,136 | -0.23(-0.50%) |
Jan 26, 2015 | 45.51 | 45.64 | 45.23 | 45.61 | 2,552,371 | +0.04(+0.08%) |
Jan 23, 2015 | 45.48 | 45.85 | 45.30 | 45.58 | 2,913,028 | +0.31(+0.69%) |
Jan 22, 2015 | 45.61 | 45.66 | 44.98 | 45.27 | 2,752,806 | -0.04(-0.09%) |
Jan 21, 2015 | 44.77 | 45.39 | 44.47 | 45.31 | 3,512,461 | +0.43(+0.96%) |
Jan 20, 2015 | 45.21 | 45.25 | 44.52 | 44.88 | 3,195,806 | -0.03(-0.06%) |
Jan 16, 2015 | 44.64 | 44.93 | 44.34 | 44.91 | 3,304,616 | +0.29(+0.65%) |
Jan 15, 2015 | 44.34 | 44.78 | 44.18 | 44.62 | 3,693,177 | +0.28(+0.64%) |
Jan 14, 2015 | 43.59 | 44.38 | 43.38 | 44.34 | 3,680,144 | +0.63(+1.44%) |
Jan 13, 2015 | 43.83 | 44.42 | 43.46 | 43.71 | 3,739,927 | +0.22(+0.50%) |
Jan 12, 2015 | 43.71 | 43.77 | 43.16 | 43.49 | 3,413,926 | -0.06(-0.13%) |
Jan 09, 2015 | 43.82 | 43.92 | 43.20 | 43.54 | 3,417,134 | -0.23(-0.53%) |
Jan 08, 2015 | 43.54 | 43.93 | 43.54 | 43.78 | 3,502,086 | +0.37(+0.86%) |
Jan 07, 2015 | 42.89 | 43.71 | 42.64 | 43.40 | 3,961,834 | +0.61(+1.42%) |
Jan 06, 2015 | 42.68 | 43.69 | 42.65 | 42.80 | 5,903,301 | +0.23(+0.55%) |
Jan 05, 2015 | 43.16 | 43.29 | 42.36 | 42.56 | 3,740,768 | -0.64(-1.47%) |
Jan 02, 2015 | 43.01 | 43.26 | 42.66 | 43.20 | 2,847,274 | +0.30(+0.71%) |
Dec 31, 2014 | 43.67 | 42.89 | 42.89 | 42.89 | 2,749,597 | -0.71(-1.62%) |
Dec 30, 2014 | 44.36 | 44.36 | 43.49 | 43.60 | 2,833,422 | -0.84(-1.89%) |
Dec 29, 2014 | 43.80 | 44.66 | 43.80 | 44.44 | 3,643,185 | +0.65(+1.48%) |
Dec 26, 2014 | 43.42 | 44.07 | 43.35 | 43.79 | 3,990,454 | +0.48(+1.11%) |
Dec 24, 2014 | 42.56 | 43.31 | 43.31 | 43.31 | 2,541,084 | +0.85(+2.00%) |
Dec 23, 2014 | 42.57 | 42.72 | 42.43 | 42.46 | 2,396,914 | -0.03(-0.07%) |
Dec 22, 2014 | 42.29 | 42.49 | 42.04 | 42.49 | 2,430,320 | +0.18(+0.43%) |
Dec 19, 2014 | 42.39 | 42.72 | 42.04 | 42.31 | 5,615,184 | -0.06(-0.15%) |
Dec 18, 2014 | 41.70 | 42.38 | 41.55 | 42.37 | 3,708,376 | +0.82(+1.97%) |
Dec 17, 2014 | 40.92 | 41.67 | 40.92 | 41.55 | 3,414,498 | +0.70(+1.71%) |
Dec 16, 2014 | 41.03 | 41.52 | 40.41 | 40.85 | 3,013,739 | -0.18(-0.43%) |
Dec 15, 2014 | 41.43 | 41.62 | 40.63 | 41.03 | 4,179,338 | -0.43(-1.04%) |
Dec 12, 2014 | 41.36 | 41.93 | 41.29 | 41.46 | 4,554,173 | -0.12(-0.29%) |
Dec 11, 2014 | 41.32 | 41.87 | 41.30 | 41.58 | 3,051,454 | +0.45(+1.08%) |
Dec 10, 2014 | 41.69 | 42.09 | 41.12 | 41.14 | 3,353,349 | -0.45(-1.09%) |
Dec 09, 2014 | 41.18 | 41.93 | 41.18 | 41.59 | 4,451,336 | +0.08(+0.19%) |
Dec 08, 2014 | 40.93 | 41.54 | 40.93 | 41.51 | 4,249,306 | +0.71(+1.73%) |
Dec 05, 2014 | 40.80 | 41.18 | 40.59 | 40.80 | 2,782,044 | -0.48(-1.16%) |
Dec 04, 2014 | 41.34 | 41.52 | 41.02 | 41.28 | 2,960,997 | -0.05(-0.12%) |
Dec 03, 2014 | 41.28 | 41.41 | 41.02 | 41.33 | 3,869,439 | +0.11(+0.26%) |
Dec 02, 2014 | 40.97 | 41.36 | 40.66 | 41.23 | 3,167,598 | +0.25(+0.60%) |