Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,480 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,211 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,570 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.52 | 38.64 | 15,325,875 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,416 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,761 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,773,082 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,666 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,849 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,774,049 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,405,018 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.54 | 15,638,303 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,608 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,421 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,326 | -0.26(-0.71%) |
Feb 05, 2015 | 36.68 | 37.12 | 36.68 | 37.07 | 18,374,704 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,728 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,872 | +0.34(+0.94%) |
Feb 02, 2015 | 36.13 | 36.30 | 35.38 | 36.25 | 33,101,316 | +0.19(+0.53%) |
Jan 30, 2015 | 36.50 | 36.65 | 36.01 | 36.07 | 24,440,824 | -0.63(-1.71%) |
Jan 29, 2015 | 36.26 | 36.79 | 36.08 | 36.69 | 30,278,720 | +0.61(+1.69%) |
Jan 28, 2015 | 36.55 | 36.91 | 36.05 | 36.08 | 29,034,642 | -0.32(-0.87%) |
Jan 27, 2015 | 36.17 | 36.76 | 36.03 | 36.40 | 26,682,882 | +0.09(+0.25%) |
Jan 26, 2015 | 36.30 | 36.46 | 36.02 | 36.31 | 34,217,248 | -0.04(-0.11%) |
Jan 23, 2015 | 35.64 | 36.55 | 35.62 | 36.35 | 92,486,032 | +2.26(+6.62%) |
Jan 22, 2015 | 33.52 | 34.13 | 33.33 | 34.09 | 58,036,760 | +0.60(+1.78%) |
Jan 21, 2015 | 33.40 | 33.63 | 33.18 | 33.49 | 26,318,832 | +0.03(+0.09%) |
Jan 20, 2015 | 33.29 | 33.57 | 33.10 | 33.47 | 26,062,056 | +0.25(+0.76%) |
Jan 16, 2015 | 32.66 | 33.28 | 32.55 | 33.21 | 21,880,828 | +0.42(+1.29%) |
Jan 15, 2015 | 33.21 | 33.33 | 32.63 | 32.79 | 19,723,228 | -0.35(-1.04%) |
Jan 14, 2015 | 32.98 | 33.28 | 32.80 | 33.14 | 22,548,736 | -0.19(-0.56%) |
Jan 13, 2015 | 33.57 | 33.84 | 33.02 | 33.32 | 26,795,980 | +0.26(+0.80%) |
Jan 12, 2015 | 33.08 | 33.30 | 32.89 | 33.06 | 24,321,900 | +0.18(+0.55%) |
Jan 09, 2015 | 33.37 | 33.58 | 32.60 | 32.88 | 66,880,252 | -1.11(-3.27%) |
Jan 08, 2015 | 33.92 | 34.32 | 33.79 | 33.99 | 31,964,998 | +0.54(+1.61%) |
Jan 07, 2015 | 32.86 | 33.47 | 32.72 | 33.45 | 23,620,984 | +0.80(+2.46%) |
Jan 06, 2015 | 33.10 | 33.12 | 32.37 | 32.65 | 18,601,470 | -0.27(-0.81%) |
Jan 05, 2015 | 33.02 | 33.24 | 32.75 | 32.91 | 28,210,920 | -0.64(-1.92%) |
Jan 02, 2015 | 33.84 | 34.19 | 33.33 | 33.56 | 16,712,296 | -0.25(-0.74%) |
Dec 31, 2014 | 33.86 | 34.33 | 33.79 | 33.81 | 18,506,818 | +0.11(+0.32%) |
Dec 30, 2014 | 33.82 | 34.15 | 33.70 | 33.70 | 12,749,982 | -0.24(-0.72%) |
Dec 29, 2014 | 33.65 | 34.01 | 33.58 | 33.94 | 11,641,330 | +0.23(+0.67%) |
Dec 26, 2014 | 33.55 | 33.95 | 33.53 | 33.72 | 11,043,804 | +0.23(+0.69%) |
Dec 24, 2014 | 33.57 | 33.73 | 33.45 | 33.49 | 6,314,559 | -0.07(-0.20%) |
Dec 23, 2014 | 33.58 | 33.81 | 33.43 | 33.55 | 19,774,680 | +0.37(+1.11%) |
Dec 22, 2014 | 32.90 | 33.19 | 32.87 | 33.19 | 18,405,854 | +0.45(+1.38%) |
Dec 19, 2014 | 33.05 | 33.08 | 32.72 | 32.73 | 42,337,008 | -0.24(-0.74%) |
Dec 18, 2014 | 33.60 | 33.64 | 32.66 | 32.97 | 42,673,876 | -0.17(-0.51%) |
Dec 17, 2014 | 32.60 | 33.21 | 32.32 | 33.14 | 24,662,166 | +0.54(+1.66%) |
Dec 16, 2014 | 33.16 | 33.41 | 32.60 | 32.60 | 33,933,776 | -0.73(-2.18%) |
Dec 15, 2014 | 33.90 | 33.99 | 33.25 | 33.33 | 39,528,488 | -0.97(-2.83%) |
Dec 12, 2014 | 34.09 | 34.60 | 34.02 | 34.30 | 22,241,480 | +0.05(+0.16%) |
Dec 11, 2014 | 34.16 | 34.62 | 34.06 | 34.25 | 24,381,604 | +0.19(+0.56%) |
Dec 10, 2014 | 34.16 | 34.63 | 34.01 | 34.06 | 24,503,926 | -0.15(-0.45%) |
Dec 09, 2014 | 34.23 | 34.32 | 33.87 | 34.21 | 21,176,998 | -0.32(-0.92%) |
Dec 08, 2014 | 34.69 | 34.69 | 34.24 | 34.53 | 28,567,202 | +0.09(+0.28%) |
Dec 05, 2014 | 33.99 | 34.58 | 33.96 | 34.43 | 35,890,908 | +0.93(+2.78%) |
Dec 04, 2014 | 33.21 | 33.91 | 33.12 | 33.50 | 33,975,520 | +0.35(+1.04%) |
Dec 03, 2014 | 33.14 | 33.27 | 32.99 | 33.16 | 27,185,756 | +0.04(+0.12%) |
Dec 02, 2014 | 33.25 | 33.31 | 33.00 | 33.12 | 18,582,054 | -0.20(-0.59%) |