Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.71 | 40.11 | 38.90 | 38.92 | 5,916,620 | -0.76(-1.91%) |
Feb 26, 2015 | 38.81 | 40.15 | 38.81 | 39.68 | 9,249,772 | +0.88(+2.27%) |
Feb 25, 2015 | 39.07 | 39.47 | 38.53 | 38.79 | 7,014,174 | -0.19(-0.49%) |
Feb 24, 2015 | 39.53 | 39.58 | 38.61 | 38.99 | 6,855,643 | -0.43(-1.10%) |
Feb 23, 2015 | 39.12 | 40.08 | 38.98 | 39.42 | 6,798,533 | +0.29(+0.74%) |
Feb 20, 2015 | 39.17 | 39.64 | 38.67 | 39.13 | 8,739,089 | -0.03(-0.08%) |
Feb 19, 2015 | 38.61 | 39.24 | 38.46 | 39.16 | 7,071,804 | +0.38(+0.97%) |
Feb 18, 2015 | 38.31 | 38.81 | 37.99 | 38.78 | 6,549,936 | +0.30(+0.78%) |
Feb 17, 2015 | 38.28 | 38.78 | 37.72 | 38.48 | 8,964,350 | +0.13(+0.33%) |
Feb 13, 2015 | 37.72 | 38.36 | 38.36 | 38.36 | 15,891,666 | +0.96(+2.56%) |
Feb 12, 2015 | 37.57 | 37.60 | 36.96 | 37.40 | 8,345,802 | +0.18(+0.48%) |
Feb 11, 2015 | 37.33 | 37.62 | 36.95 | 37.22 | 7,244,832 | -0.46(-1.23%) |
Feb 10, 2015 | 37.06 | 37.85 | 36.43 | 37.69 | 12,242,631 | +0.74(+2.01%) |
Feb 09, 2015 | 36.39 | 37.05 | 36.23 | 36.95 | 11,316,634 | +0.48(+1.30%) |
Feb 06, 2015 | 35.90 | 36.85 | 35.70 | 36.47 | 13,412,292 | +0.58(+1.62%) |
Feb 05, 2015 | 35.76 | 36.24 | 35.49 | 35.89 | 9,450,875 | +0.41(+1.15%) |
Feb 04, 2015 | 35.41 | 35.86 | 34.80 | 35.48 | 12,236,515 | +0.14(+0.39%) |
Feb 03, 2015 | 34.70 | 35.34 | 34.41 | 35.34 | 11,424,834 | +0.69(+2.00%) |
Feb 02, 2015 | 34.25 | 34.67 | 33.55 | 34.65 | 8,434,206 | +0.50(+1.46%) |
Jan 30, 2015 | 32.83 | 34.45 | 32.76 | 34.15 | 13,227,650 | +0.95(+2.87%) |
Jan 29, 2015 | 33.31 | 33.65 | 32.53 | 33.20 | 7,061,424 | +0.27(+0.81%) |
Jan 28, 2015 | 32.83 | 33.41 | 32.42 | 32.93 | 11,430,427 | +0.23(+0.69%) |
Jan 27, 2015 | 32.27 | 32.80 | 32.23 | 32.71 | 6,364,613 | +0.18(+0.56%) |
Jan 26, 2015 | 32.14 | 32.67 | 32.14 | 32.53 | 8,498,471 | +0.38(+1.18%) |
Jan 23, 2015 | 31.05 | 32.64 | 30.82 | 32.15 | 12,576,983 | +1.18(+3.80%) |
Jan 22, 2015 | 30.13 | 31.08 | 29.86 | 30.97 | 10,736,894 | +1.11(+3.73%) |
Jan 21, 2015 | 29.68 | 30.15 | 29.51 | 29.86 | 9,246,071 | +0.20(+0.66%) |
Jan 20, 2015 | 28.57 | 29.78 | 28.57 | 29.66 | 9,975,383 | +1.05(+3.69%) |
Jan 16, 2015 | 28.48 | 29.02 | 28.42 | 28.61 | 12,384,330 | +0.26(+0.92%) |
Jan 15, 2015 | 28.63 | 28.86 | 27.75 | 28.35 | 12,824,448 | -0.29(-1.00%) |
Jan 14, 2015 | 29.51 | 29.52 | 28.02 | 28.63 | 19,352,474 | -1.19(-3.99%) |
Jan 13, 2015 | 31.33 | 31.88 | 29.59 | 29.82 | 17,046,628 | -1.68(-5.34%) |
Jan 12, 2015 | 32.26 | 32.51 | 31.36 | 31.51 | 11,146,099 | -1.13(-3.47%) |
Jan 09, 2015 | 33.52 | 33.63 | 32.59 | 32.64 | 7,280,245 | -0.94(-2.79%) |
Jan 08, 2015 | 33.18 | 33.75 | 33.01 | 33.58 | 9,473,928 | +0.77(+2.35%) |
Jan 07, 2015 | 33.06 | 33.06 | 32.33 | 32.80 | 9,505,286 | +0.27(+0.83%) |
Jan 06, 2015 | 32.88 | 33.32 | 32.17 | 32.54 | 7,597,417 | -0.32(-0.99%) |
Jan 05, 2015 | 33.51 | 33.68 | 32.40 | 32.86 | 14,071,683 | -0.94(-2.78%) |
Jan 02, 2015 | 33.03 | 33.89 | 33.03 | 33.80 | 7,265,008 | +0.51(+1.53%) |
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,687,128 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.81 | 33.34 | 33.43 | 5,913,230 | -0.15(-0.46%) |
Dec 29, 2014 | 33.24 | 33.65 | 33.18 | 33.59 | 6,366,085 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.47 | 32.71 | 33.09 | 4,322,262 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.69 | 32.69 | 32.69 | 6,962,282 | +0.09(+0.27%) |
Dec 23, 2014 | 32.51 | 32.77 | 32.19 | 32.60 | 4,914,417 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.58 | 32.20 | 8,009,607 | +0.03(+0.10%) |
Dec 19, 2014 | 31.23 | 32.21 | 31.03 | 32.16 | 11,363,581 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,275,677 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.96 | 31.25 | 9,955,595 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.51 | 30.32 | 8,311,672 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.94 | 30.01 | 10,331,246 | -0.68(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.69 | 10,464,318 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.94 | 11,632,824 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,318,386 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.79 | 31.76 | 32.74 | 20,162,202 | +0.01(+0.04%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.56 | 32.72 | 10,575,831 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.93 | 33.99 | 12,577,162 | -1.67(-4.68%) |
Dec 04, 2014 | 35.78 | 35.81 | 34.85 | 35.66 | 6,942,949 | +0.24(+0.68%) |
Dec 03, 2014 | 34.74 | 35.82 | 34.74 | 35.42 | 9,219,336 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,147,553 | +1.24(+3.69%) |