Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.84 | 40.18 | 39.75 | 39.75 | 6,918,354 | -0.20(-0.50%) |
Feb 26, 2015 | 39.71 | 40.04 | 39.53 | 39.95 | 6,092,634 | +0.18(+0.44%) |
Feb 25, 2015 | 39.90 | 40.06 | 39.69 | 39.78 | 5,692,892 | -0.06(-0.15%) |
Feb 24, 2015 | 39.67 | 39.94 | 39.55 | 39.84 | 5,706,445 | +0.13(+0.32%) |
Feb 23, 2015 | 39.72 | 39.86 | 39.46 | 39.71 | 6,682,772 | -0.13(-0.34%) |
Feb 20, 2015 | 39.05 | 39.92 | 38.94 | 39.84 | 7,760,388 | +0.73(+1.87%) |
Feb 19, 2015 | 38.91 | 39.17 | 38.67 | 39.11 | 7,853,130 | +0.17(+0.43%) |
Feb 18, 2015 | 38.82 | 39.05 | 38.73 | 38.95 | 4,827,704 | +0.00(+0.00%) |
Feb 17, 2015 | 38.64 | 39.05 | 38.60 | 38.95 | 7,586,519 | +0.27(+0.69%) |
Feb 13, 2015 | 37.81 | 38.68 | 38.68 | 38.68 | 7,775,192 | +0.73(+1.92%) |
Feb 12, 2015 | 37.80 | 37.97 | 37.60 | 37.95 | 5,581,151 | +0.24(+0.65%) |
Feb 11, 2015 | 37.66 | 37.93 | 37.39 | 37.70 | 5,127,786 | +0.01(+0.02%) |
Feb 10, 2015 | 37.50 | 37.77 | 37.26 | 37.70 | 6,208,880 | +0.34(+0.90%) |
Feb 09, 2015 | 37.94 | 37.94 | 37.18 | 37.36 | 7,847,879 | -0.82(-2.15%) |
Feb 06, 2015 | 38.26 | 38.78 | 38.04 | 38.18 | 6,674,942 | -0.13(-0.33%) |
Feb 05, 2015 | 37.98 | 38.49 | 37.98 | 38.31 | 7,595,855 | +0.40(+1.06%) |
Feb 04, 2015 | 38.23 | 38.59 | 37.81 | 37.91 | 9,808,425 | -0.55(-1.44%) |
Feb 03, 2015 | 38.11 | 38.50 | 38.05 | 38.46 | 9,986,161 | +0.50(+1.33%) |
Feb 02, 2015 | 37.70 | 37.97 | 37.16 | 37.96 | 8,714,198 | +0.39(+1.05%) |
Jan 30, 2015 | 38.10 | 38.29 | 37.51 | 37.56 | 11,455,405 | -0.42(-1.10%) |
Jan 29, 2015 | 36.75 | 38.11 | 36.67 | 37.98 | 11,981,248 | +1.55(+4.26%) |
Jan 28, 2015 | 36.87 | 37.09 | 36.38 | 36.43 | 9,104,890 | -0.23(-0.62%) |
Jan 27, 2015 | 36.82 | 36.94 | 36.45 | 36.66 | 5,776,860 | -0.39(-1.06%) |
Jan 26, 2015 | 36.71 | 37.09 | 36.44 | 37.05 | 5,214,785 | +0.24(+0.66%) |
Jan 23, 2015 | 37.33 | 37.33 | 36.77 | 36.81 | 7,945,570 | -0.53(-1.42%) |
Jan 22, 2015 | 37.21 | 37.40 | 36.76 | 37.34 | 6,350,172 | +0.36(+0.98%) |
Jan 21, 2015 | 36.89 | 37.13 | 36.61 | 36.97 | 6,349,127 | -0.13(-0.36%) |
Jan 20, 2015 | 37.49 | 37.55 | 36.83 | 37.11 | 6,148,616 | -0.23(-0.61%) |
Jan 16, 2015 | 36.76 | 37.39 | 36.69 | 37.34 | 5,438,823 | +0.45(+1.23%) |
Jan 15, 2015 | 37.16 | 37.49 | 36.84 | 36.88 | 4,671,486 | -0.28(-0.75%) |
Jan 14, 2015 | 37.17 | 37.48 | 36.87 | 37.16 | 6,989,908 | -0.28(-0.74%) |
Jan 13, 2015 | 38.05 | 38.21 | 37.13 | 37.44 | 8,037,388 | -0.61(-1.61%) |
Jan 12, 2015 | 37.88 | 38.20 | 37.61 | 38.05 | 7,401,727 | +0.32(+0.84%) |
Jan 09, 2015 | 38.19 | 38.29 | 37.66 | 37.73 | 5,681,128 | -0.40(-1.05%) |
Jan 08, 2015 | 37.72 | 38.22 | 37.57 | 38.13 | 5,858,910 | +0.77(+2.06%) |
Jan 07, 2015 | 37.34 | 37.51 | 37.05 | 37.36 | 5,521,890 | +0.30(+0.81%) |
Jan 06, 2015 | 37.56 | 37.66 | 36.67 | 37.06 | 7,893,593 | -0.43(-1.14%) |
Jan 05, 2015 | 37.40 | 37.90 | 37.26 | 37.49 | 6,871,159 | +0.01(+0.02%) |
Jan 02, 2015 | 37.77 | 37.94 | 37.26 | 37.48 | 3,853,926 | -0.10(-0.27%) |
Dec 31, 2014 | 38.15 | 37.58 | 37.58 | 37.58 | 4,095,231 | -0.56(-1.47%) |
Dec 30, 2014 | 38.07 | 38.33 | 38.07 | 38.14 | 3,534,381 | +0.08(+0.20%) |
Dec 29, 2014 | 38.06 | 38.25 | 37.94 | 38.07 | 3,099,784 | -0.21(-0.55%) |
Dec 26, 2014 | 38.24 | 38.55 | 38.16 | 38.27 | 2,464,979 | +0.13(+0.33%) |
Dec 24, 2014 | 38.18 | 38.15 | 38.15 | 38.15 | 3,027,399 | -0.02(-0.04%) |
Dec 23, 2014 | 38.51 | 38.82 | 37.96 | 38.17 | 4,893,128 | -0.54(-1.40%) |
Dec 22, 2014 | 38.34 | 38.82 | 38.32 | 38.71 | 5,787,653 | +0.27(+0.70%) |
Dec 19, 2014 | 38.32 | 38.78 | 38.22 | 38.44 | 13,571,544 | +0.23(+0.61%) |
Dec 18, 2014 | 37.32 | 38.22 | 37.10 | 38.21 | 8,018,254 | +1.26(+3.41%) |
Dec 17, 2014 | 36.29 | 37.03 | 36.24 | 36.95 | 6,051,488 | +0.72(+1.98%) |
Dec 16, 2014 | 36.09 | 37.08 | 35.98 | 36.23 | 7,412,448 | -0.05(-0.14%) |
Dec 15, 2014 | 36.86 | 37.03 | 36.18 | 36.28 | 5,982,166 | -0.19(-0.53%) |
Dec 12, 2014 | 36.83 | 37.19 | 36.45 | 36.47 | 6,218,966 | -0.64(-1.73%) |
Dec 11, 2014 | 37.16 | 37.67 | 36.98 | 37.11 | 4,736,997 | +0.08(+0.20%) |
Dec 10, 2014 | 37.84 | 37.95 | 37.01 | 37.04 | 6,576,103 | -0.89(-2.35%) |
Dec 09, 2014 | 37.84 | 37.96 | 37.46 | 37.93 | 4,257,540 | -0.23(-0.59%) |
Dec 08, 2014 | 37.86 | 38.48 | 37.85 | 38.16 | 5,055,250 | +0.34(+0.91%) |
Dec 05, 2014 | 37.92 | 38.01 | 37.73 | 37.82 | 5,006,717 | -0.16(-0.42%) |
Dec 04, 2014 | 38.12 | 38.36 | 37.77 | 37.97 | 7,640,276 | -0.16(-0.42%) |
Dec 03, 2014 | 37.75 | 38.24 | 37.65 | 38.13 | 5,981,133 | +0.38(+1.02%) |
Dec 02, 2014 | 37.30 | 38.08 | 37.30 | 37.75 | 13,114,666 | +0.75(+2.03%) |