Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.94 | 41.00 | 40.82 | 40.86 | 4,398,854 | -0.16(-0.39%) |
Feb 26, 2015 | 40.94 | 41.07 | 40.85 | 41.02 | 8,835,583 | +0.57(+1.41%) |
Feb 25, 2015 | 40.37 | 40.56 | 40.36 | 40.45 | 4,840,449 | -0.01(-0.02%) |
Feb 24, 2015 | 40.46 | 40.61 | 40.44 | 40.46 | 7,055,989 | +0.17(+0.43%) |
Feb 23, 2015 | 40.30 | 40.34 | 40.20 | 40.28 | 4,744,096 | -0.26(-0.64%) |
Feb 20, 2015 | 40.16 | 40.55 | 39.99 | 40.54 | 7,308,306 | +0.30(+0.73%) |
Feb 19, 2015 | 40.09 | 40.31 | 40.08 | 40.25 | 6,183,678 | +0.43(+1.09%) |
Feb 18, 2015 | 39.97 | 40.03 | 39.80 | 39.81 | 5,973,739 | +0.33(+0.85%) |
Feb 17, 2015 | 39.37 | 39.62 | 39.28 | 39.48 | 6,641,084 | +0.27(+0.70%) |
Feb 13, 2015 | 39.12 | 39.21 | 39.21 | 39.21 | 4,015,399 | +0.43(+1.11%) |
Feb 12, 2015 | 38.71 | 38.79 | 38.54 | 38.77 | 5,116,597 | -0.27(-0.68%) |
Feb 11, 2015 | 38.79 | 39.13 | 38.72 | 39.04 | 7,537,598 | +0.26(+0.66%) |
Feb 10, 2015 | 38.65 | 38.82 | 38.51 | 38.78 | 6,338,173 | +0.77(+2.04%) |
Feb 09, 2015 | 38.12 | 38.20 | 37.94 | 38.01 | 3,315,980 | -0.29(-0.75%) |
Feb 06, 2015 | 38.38 | 38.60 | 38.22 | 38.30 | 7,651,727 | +0.08(+0.22%) |
Feb 05, 2015 | 38.05 | 38.27 | 38.00 | 38.21 | 4,023,585 | +0.35(+0.92%) |
Feb 04, 2015 | 37.93 | 38.15 | 37.86 | 37.86 | 6,013,494 | +0.15(+0.40%) |
Feb 03, 2015 | 37.55 | 37.72 | 37.51 | 37.71 | 4,187,820 | -0.11(-0.28%) |
Feb 02, 2015 | 37.83 | 37.91 | 37.47 | 37.82 | 5,315,209 | +0.49(+1.30%) |
Jan 30, 2015 | 37.58 | 37.75 | 37.30 | 37.33 | 7,540,365 | -0.85(-2.22%) |
Jan 29, 2015 | 37.89 | 38.27 | 37.74 | 38.18 | 8,440,536 | +0.59(+1.57%) |
Jan 28, 2015 | 38.18 | 38.22 | 37.54 | 37.59 | 6,663,089 | -0.26(-0.68%) |
Jan 27, 2015 | 37.77 | 38.07 | 37.66 | 37.85 | 5,439,920 | -0.25(-0.66%) |
Jan 26, 2015 | 37.93 | 38.15 | 37.82 | 38.10 | 4,933,370 | +0.64(+1.70%) |
Jan 23, 2015 | 37.70 | 37.71 | 37.36 | 37.46 | 7,103,845 | -0.30(-0.78%) |
Jan 22, 2015 | 37.20 | 37.81 | 36.92 | 37.76 | 8,964,002 | +0.37(+0.99%) |
Jan 21, 2015 | 36.98 | 37.41 | 36.88 | 37.39 | 7,959,160 | -0.17(-0.44%) |
Jan 20, 2015 | 37.62 | 37.71 | 37.27 | 37.55 | 11,359,823 | +0.69(+1.87%) |
Jan 16, 2015 | 36.39 | 36.89 | 36.26 | 36.86 | 9,451,913 | +0.83(+2.29%) |
Jan 15, 2015 | 36.64 | 36.72 | 36.03 | 36.04 | 10,707,358 | -0.12(-0.34%) |
Jan 14, 2015 | 35.90 | 36.29 | 35.76 | 36.16 | 8,172,566 | -0.36(-1.00%) |
Jan 13, 2015 | 37.01 | 37.13 | 36.20 | 36.52 | 9,196,485 | +0.14(+0.38%) |
Jan 12, 2015 | 36.61 | 36.62 | 36.12 | 36.39 | 7,625,470 | -0.08(-0.23%) |
Jan 09, 2015 | 37.18 | 37.23 | 36.43 | 36.47 | 7,486,094 | -0.83(-2.22%) |
Jan 08, 2015 | 37.04 | 37.34 | 36.96 | 37.30 | 6,470,102 | +0.64(+1.74%) |
Jan 07, 2015 | 36.86 | 36.94 | 36.58 | 36.66 | 6,291,713 | +0.69(+1.92%) |
Jan 06, 2015 | 36.56 | 36.56 | 35.60 | 35.97 | 14,732,052 | -0.82(-2.23%) |
Jan 05, 2015 | 37.17 | 37.20 | 36.74 | 36.79 | 8,360,894 | -0.86(-2.28%) |
Jan 02, 2015 | 38.00 | 38.05 | 37.47 | 37.64 | 3,880,072 | +0.30(+0.81%) |
Dec 31, 2014 | 37.55 | 37.34 | 37.34 | 37.34 | 6,326,393 | -0.14(-0.36%) |
Dec 30, 2014 | 37.44 | 37.59 | 37.19 | 37.48 | 7,545,025 | -0.77(-2.02%) |
Dec 29, 2014 | 38.16 | 38.27 | 38.11 | 38.25 | 3,959,949 | -0.33(-0.85%) |
Dec 26, 2014 | 38.51 | 38.64 | 38.43 | 38.58 | 5,712,244 | +0.28(+0.73%) |
Dec 24, 2014 | 38.30 | 38.30 | 38.30 | 38.30 | 2,468,408 | -0.17(-0.43%) |
Dec 23, 2014 | 38.52 | 38.52 | 38.36 | 38.46 | 3,921,878 | +0.27(+0.72%) |
Dec 22, 2014 | 38.15 | 38.22 | 38.06 | 38.19 | 5,558,004 | +0.11(+0.28%) |
Dec 19, 2014 | 38.11 | 38.22 | 37.79 | 38.08 | 11,524,161 | +0.39(+1.03%) |
Dec 18, 2014 | 37.74 | 37.77 | 37.43 | 37.70 | 8,384,130 | +0.53(+1.42%) |
Dec 17, 2014 | 36.25 | 37.22 | 36.23 | 37.17 | 20,012,924 | +1.24(+3.46%) |
Dec 16, 2014 | 35.74 | 36.58 | 35.69 | 35.92 | 18,481,388 | -0.35(-0.97%) |
Dec 15, 2014 | 37.17 | 37.24 | 36.15 | 36.27 | 19,023,416 | -1.09(-2.92%) |
Dec 12, 2014 | 37.70 | 37.84 | 37.30 | 37.37 | 10,316,259 | -0.54(-1.43%) |
Dec 11, 2014 | 37.98 | 38.33 | 37.85 | 37.91 | 16,270,828 | +0.54(+1.43%) |
Dec 10, 2014 | 38.10 | 38.19 | 37.24 | 37.37 | 13,387,524 | -1.26(-3.25%) |
Dec 09, 2014 | 38.31 | 38.64 | 37.87 | 38.63 | 17,363,526 | -0.19(-0.48%) |
Dec 08, 2014 | 39.02 | 39.13 | 38.77 | 38.82 | 7,527,754 | -0.71(-1.79%) |
Dec 05, 2014 | 39.43 | 39.63 | 39.37 | 39.52 | 8,820,439 | +0.50(+1.29%) |
Dec 04, 2014 | 39.01 | 39.08 | 38.73 | 39.02 | 7,796,853 | +0.07(+0.18%) |
Dec 03, 2014 | 38.73 | 39.02 | 38.72 | 38.95 | 7,358,520 | +0.16(+0.43%) |
Dec 02, 2014 | 38.75 | 38.84 | 38.72 | 38.79 | 7,758,834 | +0.60(+1.57%) |