Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.68 | 41.92 | 41.63 | 41.70 | 6,385,365 | +0.06(+0.14%) |
Feb 26, 2015 | 41.67 | 41.75 | 41.59 | 41.64 | 5,556,263 | -0.22(-0.52%) |
Feb 25, 2015 | 41.83 | 41.89 | 41.66 | 41.86 | 7,551,738 | +0.04(+0.09%) |
Feb 24, 2015 | 41.57 | 41.88 | 41.44 | 41.82 | 8,367,687 | +0.28(+0.68%) |
Feb 23, 2015 | 41.51 | 41.63 | 41.42 | 41.54 | 6,360,566 | -0.20(-0.48%) |
Feb 20, 2015 | 41.09 | 41.87 | 40.95 | 41.74 | 10,662,076 | +0.53(+1.29%) |
Feb 19, 2015 | 41.23 | 41.39 | 41.15 | 41.21 | 3,998,335 | -0.06(-0.14%) |
Feb 18, 2015 | 41.11 | 41.36 | 41.00 | 41.27 | 9,023,639 | +0.14(+0.34%) |
Feb 17, 2015 | 40.92 | 41.18 | 40.72 | 41.13 | 6,417,770 | +0.12(+0.29%) |
Feb 13, 2015 | 40.98 | 41.01 | 41.01 | 41.01 | 5,160,892 | +0.13(+0.33%) |
Feb 12, 2015 | 40.45 | 40.89 | 40.45 | 40.87 | 7,496,187 | +0.86(+2.14%) |
Feb 11, 2015 | 40.04 | 40.13 | 39.82 | 40.01 | 5,246,225 | -0.28(-0.70%) |
Feb 10, 2015 | 40.18 | 40.35 | 39.98 | 40.30 | 3,738,382 | +0.40(+0.99%) |
Feb 09, 2015 | 39.72 | 40.01 | 39.66 | 39.90 | 4,301,129 | -0.16(-0.39%) |
Feb 06, 2015 | 40.32 | 40.39 | 39.94 | 40.06 | 7,376,838 | -0.61(-1.50%) |
Feb 05, 2015 | 40.39 | 40.71 | 40.33 | 40.67 | 5,950,737 | +0.56(+1.40%) |
Feb 04, 2015 | 40.29 | 40.52 | 40.06 | 40.11 | 6,652,644 | -0.54(-1.34%) |
Feb 03, 2015 | 40.19 | 40.71 | 40.17 | 40.66 | 9,464,417 | +0.90(+2.25%) |
Feb 02, 2015 | 39.50 | 39.81 | 39.36 | 39.76 | 8,002,953 | +0.46(+1.16%) |
Jan 30, 2015 | 39.62 | 39.68 | 39.31 | 39.31 | 12,873,258 | -0.68(-1.70%) |
Jan 29, 2015 | 39.70 | 39.99 | 39.60 | 39.98 | 7,970,248 | +0.71(+1.80%) |
Jan 28, 2015 | 40.01 | 40.01 | 39.27 | 39.28 | 14,375,761 | -0.78(-1.94%) |
Jan 27, 2015 | 39.92 | 40.14 | 39.78 | 40.05 | 8,494,908 | +0.02(+0.04%) |
Jan 26, 2015 | 39.72 | 40.15 | 39.63 | 40.04 | 8,338,192 | +0.63(+1.61%) |
Jan 23, 2015 | 39.56 | 39.75 | 39.40 | 39.40 | 10,868,029 | -0.22(-0.57%) |
Jan 22, 2015 | 39.44 | 39.76 | 39.31 | 39.63 | 10,667,709 | +0.11(+0.28%) |
Jan 21, 2015 | 39.34 | 39.52 | 39.08 | 39.51 | 9,086,377 | +0.32(+0.82%) |
Jan 20, 2015 | 39.29 | 39.34 | 39.00 | 39.19 | 5,422,376 | +0.27(+0.69%) |
Jan 16, 2015 | 38.48 | 39.00 | 38.35 | 38.92 | 10,919,415 | +0.54(+1.40%) |
Jan 15, 2015 | 38.45 | 38.59 | 38.22 | 38.39 | 10,744,731 | +0.22(+0.57%) |
Jan 14, 2015 | 38.05 | 38.23 | 37.86 | 38.17 | 9,691,241 | -0.04(-0.12%) |
Jan 13, 2015 | 38.48 | 38.59 | 37.90 | 38.22 | 10,087,345 | +0.17(+0.45%) |
Jan 12, 2015 | 38.18 | 38.22 | 37.82 | 38.04 | 7,392,108 | -0.01(-0.02%) |
Jan 09, 2015 | 38.24 | 38.28 | 37.79 | 38.05 | 6,672,289 | -0.22(-0.58%) |
Jan 08, 2015 | 37.97 | 38.43 | 37.93 | 38.28 | 4,946,676 | +0.54(+1.44%) |
Jan 07, 2015 | 37.58 | 37.78 | 37.28 | 37.73 | 14,122,360 | +0.39(+1.04%) |
Jan 06, 2015 | 37.72 | 37.96 | 37.27 | 37.34 | 11,329,226 | -0.43(-1.13%) |
Jan 05, 2015 | 38.24 | 38.25 | 37.66 | 37.77 | 8,273,968 | -1.13(-2.92%) |
Jan 02, 2015 | 39.16 | 39.26 | 38.84 | 38.90 | 4,960,159 | -0.20(-0.52%) |
Dec 31, 2014 | 39.43 | 39.10 | 39.10 | 39.10 | 5,387,400 | -0.29(-0.74%) |
Dec 30, 2014 | 39.53 | 39.60 | 39.39 | 39.39 | 7,223,504 | -0.34(-0.86%) |
Dec 29, 2014 | 39.70 | 39.92 | 39.66 | 39.74 | 6,407,204 | -0.34(-0.86%) |
Dec 26, 2014 | 40.02 | 40.19 | 40.02 | 40.08 | 2,141,440 | +0.03(+0.07%) |
Dec 24, 2014 | 39.83 | 40.05 | 40.05 | 40.05 | 3,439,567 | +0.28(+0.71%) |
Dec 23, 2014 | 39.80 | 39.89 | 39.69 | 39.77 | 9,326,610 | -0.15(-0.37%) |
Dec 22, 2014 | 39.92 | 39.94 | 39.72 | 39.92 | 6,301,928 | +0.26(+0.66%) |
Dec 19, 2014 | 39.45 | 39.80 | 39.39 | 39.66 | 8,354,510 | -0.15(-0.37%) |
Dec 18, 2014 | 39.37 | 39.81 | 39.35 | 39.80 | 8,073,069 | +0.82(+2.11%) |
Dec 17, 2014 | 38.57 | 39.26 | 38.57 | 38.98 | 9,542,624 | +0.43(+1.12%) |
Dec 16, 2014 | 38.19 | 39.07 | 38.07 | 38.55 | 11,039,245 | +0.42(+1.11%) |
Dec 15, 2014 | 38.95 | 39.06 | 38.02 | 38.13 | 14,880,554 | -0.65(-1.68%) |
Dec 12, 2014 | 39.56 | 39.66 | 38.75 | 38.78 | 8,564,520 | -0.88(-2.23%) |
Dec 11, 2014 | 39.76 | 40.01 | 39.62 | 39.66 | 6,492,984 | -0.18(-0.45%) |
Dec 10, 2014 | 40.26 | 40.26 | 39.80 | 39.84 | 5,922,838 | -0.45(-1.12%) |
Dec 09, 2014 | 40.21 | 40.42 | 40.06 | 40.29 | 7,631,824 | -0.38(-0.93%) |
Dec 08, 2014 | 40.78 | 40.82 | 40.60 | 40.67 | 4,041,622 | -0.32(-0.78%) |
Dec 05, 2014 | 40.96 | 41.05 | 40.84 | 40.99 | 5,827,648 | +0.20(+0.49%) |
Dec 04, 2014 | 40.83 | 41.01 | 40.61 | 40.79 | 6,018,854 | -0.15(-0.36%) |
Dec 03, 2014 | 40.93 | 41.01 | 40.85 | 40.94 | 4,303,964 | -0.08(-0.20%) |
Dec 02, 2014 | 41.01 | 41.03 | 40.89 | 41.02 | 4,537,853 | +0.02(+0.05%) |