Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.19 | 41.34 | 39.67 | 39.82 | 1,198,234 | -1.51(-3.66%) |
Feb 26, 2015 | 41.27 | 41.34 | 40.54 | 41.33 | 1,207,213 | +0.07(+0.16%) |
Feb 25, 2015 | 40.64 | 41.65 | 40.27 | 41.27 | 1,259,874 | +0.99(+2.46%) |
Feb 24, 2015 | 40.02 | 40.30 | 39.51 | 40.28 | 874,541 | +0.18(+0.44%) |
Feb 23, 2015 | 40.04 | 40.33 | 39.55 | 40.10 | 896,991 | -0.19(-0.47%) |
Feb 20, 2015 | 40.20 | 40.33 | 39.18 | 40.29 | 864,649 | +0.06(+0.15%) |
Feb 19, 2015 | 40.65 | 40.65 | 39.75 | 40.23 | 991,904 | -0.72(-1.75%) |
Feb 18, 2015 | 40.79 | 41.17 | 40.68 | 40.95 | 952,004 | -0.11(-0.27%) |
Feb 17, 2015 | 41.33 | 41.57 | 40.32 | 41.06 | 1,141,414 | -0.51(-1.23%) |
Feb 13, 2015 | 42.52 | 41.57 | 41.57 | 41.57 | 1,762,332 | -0.95(-2.23%) |
Feb 12, 2015 | 40.74 | 43.66 | 40.71 | 42.52 | 2,345,272 | +1.99(+4.92%) |
Feb 11, 2015 | 41.55 | 42.31 | 40.28 | 40.52 | 2,050,040 | -0.12(-0.29%) |
Feb 10, 2015 | 40.28 | 40.74 | 39.65 | 40.64 | 2,123,288 | +0.73(+1.83%) |
Feb 09, 2015 | 38.10 | 41.04 | 38.10 | 39.91 | 4,045,998 | +1.38(+3.58%) |
Feb 06, 2015 | 36.97 | 39.01 | 35.56 | 38.53 | 4,868,189 | +1.51(+4.08%) |
Feb 05, 2015 | 31.94 | 37.74 | 31.07 | 37.02 | 7,371,943 | +4.47(+13.73%) |
Feb 04, 2015 | 32.98 | 33.59 | 31.18 | 32.55 | 2,315,315 | -0.43(-1.31%) |
Feb 03, 2015 | 31.48 | 33.05 | 31.42 | 32.98 | 1,631,901 | +1.51(+4.80%) |
Feb 02, 2015 | 29.82 | 31.50 | 29.74 | 31.47 | 960,086 | +1.54(+5.15%) |
Jan 30, 2015 | 30.47 | 30.72 | 29.87 | 29.93 | 1,495,499 | -0.87(-2.82%) |
Jan 29, 2015 | 30.66 | 30.91 | 30.09 | 30.80 | 572,161 | +0.34(+1.13%) |
Jan 28, 2015 | 31.16 | 31.20 | 30.38 | 30.45 | 838,248 | -0.71(-2.27%) |
Jan 27, 2015 | 30.85 | 31.38 | 30.39 | 31.16 | 473,385 | +0.02(+0.07%) |
Jan 26, 2015 | 31.21 | 31.56 | 30.53 | 31.14 | 792,316 | +0.09(+0.28%) |
Jan 23, 2015 | 32.89 | 32.93 | 30.67 | 31.05 | 1,425,354 | -1.85(-5.64%) |
Jan 22, 2015 | 32.25 | 33.18 | 31.60 | 32.91 | 1,466,383 | +0.66(+2.04%) |
Jan 21, 2015 | 31.40 | 32.50 | 31.40 | 32.25 | 765,042 | +0.81(+2.58%) |
Jan 20, 2015 | 31.51 | 31.61 | 30.67 | 31.44 | 1,219,729 | +0.01(+0.02%) |
Jan 16, 2015 | 30.85 | 31.53 | 30.67 | 31.43 | 948,677 | +0.50(+1.60%) |
Jan 15, 2015 | 30.45 | 31.11 | 30.42 | 30.93 | 825,910 | +0.52(+1.70%) |
Jan 14, 2015 | 29.33 | 30.53 | 29.15 | 30.42 | 1,111,190 | +0.50(+1.68%) |
Jan 13, 2015 | 29.96 | 30.67 | 29.14 | 29.91 | 1,335,808 | +0.09(+0.29%) |
Jan 12, 2015 | 30.39 | 30.39 | 29.14 | 29.82 | 1,009,745 | -0.56(-1.85%) |
Jan 09, 2015 | 31.10 | 31.37 | 29.76 | 30.39 | 1,078,855 | -0.64(-2.05%) |
Jan 08, 2015 | 29.72 | 31.29 | 29.69 | 31.02 | 1,152,672 | +1.59(+5.41%) |
Jan 07, 2015 | 29.40 | 29.91 | 28.67 | 29.43 | 1,063,590 | +0.12(+0.40%) |
Jan 06, 2015 | 30.04 | 30.51 | 28.74 | 29.31 | 1,215,339 | -0.70(-2.34%) |
Jan 05, 2015 | 30.74 | 30.85 | 29.57 | 30.01 | 1,108,342 | -0.83(-2.70%) |
Jan 02, 2015 | 31.99 | 32.12 | 30.68 | 30.85 | 743,715 | -1.07(-3.34%) |
Dec 31, 2014 | 32.34 | 31.91 | 31.91 | 31.91 | 892,531 | -0.42(-1.31%) |
Dec 30, 2014 | 33.33 | 33.57 | 31.96 | 32.34 | 992,965 | -1.07(-3.19%) |
Dec 29, 2014 | 33.56 | 34.21 | 33.34 | 33.40 | 960,046 | -0.20(-0.59%) |
Dec 26, 2014 | 32.91 | 33.89 | 32.83 | 33.60 | 627,692 | +0.54(+1.63%) |
Dec 24, 2014 | 32.50 | 33.06 | 33.06 | 33.06 | 528,425 | +0.57(+1.75%) |
Dec 23, 2014 | 31.68 | 32.77 | 31.66 | 32.49 | 1,054,352 | +0.89(+2.82%) |
Dec 22, 2014 | 31.91 | 32.05 | 30.82 | 31.60 | 1,214,092 | -0.20(-0.64%) |
Dec 19, 2014 | 30.32 | 31.91 | 30.32 | 31.80 | 1,949,446 | +1.48(+4.89%) |
Dec 18, 2014 | 29.09 | 30.32 | 29.02 | 30.32 | 1,726,583 | +1.47(+5.09%) |
Dec 17, 2014 | 28.59 | 28.98 | 28.34 | 28.85 | 1,692,616 | +0.32(+1.13%) |
Dec 16, 2014 | 28.23 | 29.14 | 28.12 | 28.53 | 1,753,739 | +0.24(+0.85%) |
Dec 15, 2014 | 29.37 | 29.72 | 28.04 | 28.29 | 2,529,871 | -1.04(-3.54%) |
Dec 12, 2014 | 30.41 | 31.74 | 29.30 | 29.33 | 2,583,427 | -2.03(-6.47%) |
Dec 11, 2014 | 32.16 | 32.85 | 31.26 | 31.36 | 1,210,731 | -0.74(-2.30%) |
Dec 10, 2014 | 32.59 | 33.07 | 31.80 | 32.10 | 806,159 | -0.69(-2.09%) |
Dec 09, 2014 | 33.89 | 34.12 | 32.54 | 32.78 | 1,159,121 | -1.23(-3.63%) |
Dec 08, 2014 | 32.57 | 34.51 | 32.42 | 34.02 | 1,975,859 | +1.35(+4.14%) |
Dec 05, 2014 | 31.18 | 32.86 | 30.83 | 32.67 | 1,548,746 | +1.54(+4.95%) |
Dec 04, 2014 | 30.67 | 31.12 | 30.31 | 31.12 | 989,435 | +0.45(+1.48%) |
Dec 03, 2014 | 30.53 | 31.18 | 30.01 | 30.67 | 1,319,558 | +0.10(+0.31%) |
Dec 02, 2014 | 30.50 | 31.58 | 30.44 | 30.58 | 1,009,901 | +0.18(+0.58%) |