Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.31 | 38.37 | 37.90 | 38.07 | 38,944,648 | -0.18(-0.47%) |
Feb 26, 2015 | 38.19 | 38.40 | 38.10 | 38.24 | 30,558,160 | +0.06(+0.15%) |
Feb 25, 2015 | 38.15 | 38.27 | 38.02 | 38.19 | 34,271,816 | -0.09(-0.23%) |
Feb 24, 2015 | 38.33 | 38.46 | 38.13 | 38.27 | 29,108,476 | -0.05(-0.14%) |
Feb 23, 2015 | 37.94 | 38.36 | 37.89 | 38.33 | 37,459,056 | +0.26(+0.67%) |
Feb 20, 2015 | 37.77 | 38.09 | 37.58 | 38.07 | 34,237,100 | +0.31(+0.82%) |
Feb 19, 2015 | 37.48 | 37.79 | 37.37 | 37.76 | 31,792,388 | -0.03(-0.07%) |
Feb 18, 2015 | 37.88 | 37.94 | 37.67 | 37.79 | 31,224,276 | -0.04(-0.11%) |
Feb 17, 2015 | 38.17 | 38.20 | 37.49 | 37.83 | 38,814,616 | +0.02(+0.05%) |
Feb 13, 2015 | 37.39 | 37.81 | 37.81 | 37.81 | 46,713,012 | +0.67(+1.81%) |
Feb 12, 2015 | 36.77 | 37.14 | 36.64 | 37.14 | 38,589,928 | +0.61(+1.68%) |
Feb 11, 2015 | 36.76 | 36.76 | 36.38 | 36.53 | 44,385,456 | -0.19(-0.52%) |
Feb 10, 2015 | 36.84 | 36.87 | 36.36 | 36.72 | 34,419,496 | +0.21(+0.57%) |
Feb 09, 2015 | 36.41 | 36.84 | 36.38 | 36.51 | 36,402,796 | -0.04(-0.12%) |
Feb 06, 2015 | 36.79 | 36.88 | 36.33 | 36.56 | 40,160,124 | -0.03(-0.09%) |
Feb 05, 2015 | 36.39 | 36.75 | 36.08 | 36.59 | 42,397,388 | +0.53(+1.46%) |
Feb 04, 2015 | 36.15 | 36.37 | 35.86 | 36.06 | 48,270,468 | +0.21(+0.58%) |
Feb 03, 2015 | 35.88 | 36.14 | 35.38 | 35.86 | 60,419,280 | +0.28(+0.78%) |
Feb 02, 2015 | 34.99 | 35.66 | 34.68 | 35.58 | 58,405,476 | +0.76(+2.18%) |
Jan 30, 2015 | 35.81 | 35.83 | 34.78 | 34.82 | 90,496,832 | -1.39(-3.83%) |
Jan 29, 2015 | 35.28 | 36.31 | 35.16 | 36.21 | 73,752,976 | +0.71(+1.99%) |
Jan 28, 2015 | 36.84 | 36.88 | 35.48 | 35.50 | 97,996,832 | -1.27(-3.45%) |
Jan 27, 2015 | 37.02 | 37.24 | 36.29 | 36.77 | 196,221,168 | -3.75(-9.25%) |
Jan 26, 2015 | 40.51 | 40.63 | 39.86 | 40.52 | 48,471,428 | -0.15(-0.36%) |
Jan 23, 2015 | 40.82 | 40.85 | 40.34 | 40.67 | 30,409,178 | +0.04(+0.11%) |
Jan 22, 2015 | 39.98 | 40.63 | 39.72 | 40.62 | 41,644,512 | +1.04(+2.63%) |
Jan 21, 2015 | 39.60 | 39.77 | 39.20 | 39.58 | 43,057,896 | -0.41(-1.01%) |
Jan 20, 2015 | 39.91 | 40.21 | 39.28 | 39.99 | 41,920,996 | +0.13(+0.32%) |
Jan 16, 2015 | 39.06 | 39.89 | 38.93 | 39.86 | 41,411,612 | +0.66(+1.67%) |
Jan 15, 2015 | 39.84 | 39.98 | 39.14 | 39.20 | 37,990,324 | -0.41(-1.03%) |
Jan 14, 2015 | 39.62 | 39.86 | 39.32 | 39.61 | 34,475,292 | -0.34(-0.86%) |
Jan 13, 2015 | 40.49 | 41.30 | 39.70 | 39.96 | 40,911,052 | -0.21(-0.53%) |
Jan 12, 2015 | 40.87 | 40.98 | 39.96 | 40.17 | 27,419,844 | -0.51(-1.25%) |
Jan 09, 2015 | 41.04 | 41.22 | 40.43 | 40.68 | 27,778,654 | -0.34(-0.84%) |
Jan 08, 2015 | 40.30 | 41.16 | 40.27 | 41.02 | 34,379,920 | +1.17(+2.94%) |
Jan 07, 2015 | 39.63 | 40.05 | 39.21 | 39.85 | 33,771,860 | +0.50(+1.27%) |
Jan 06, 2015 | 39.98 | 40.30 | 39.25 | 39.35 | 42,281,076 | -0.58(-1.46%) |
Jan 05, 2015 | 39.97 | 40.28 | 39.87 | 39.93 | 46,020,284 | -0.37(-0.93%) |
Jan 02, 2015 | 40.22 | 40.87 | 40.12 | 40.31 | 32,384,038 | +0.27(+0.67%) |
Dec 31, 2014 | 40.28 | 40.04 | 40.04 | 40.04 | 25,003,966 | -0.49(-1.21%) |
Dec 30, 2014 | 40.89 | 41.05 | 40.37 | 40.53 | 19,007,962 | -0.37(-0.91%) |
Dec 29, 2014 | 41.12 | 41.18 | 40.74 | 40.90 | 16,751,315 | -0.37(-0.90%) |
Dec 26, 2014 | 41.73 | 41.73 | 41.22 | 41.27 | 15,311,345 | -0.22(-0.54%) |
Dec 24, 2014 | 41.93 | 41.49 | 41.49 | 41.49 | 13,269,475 | -0.27(-0.64%) |
Dec 23, 2014 | 41.69 | 42.06 | 41.49 | 41.76 | 27,443,800 | +0.41(+0.98%) |
Dec 22, 2014 | 41.18 | 41.48 | 41.12 | 41.36 | 30,816,886 | +0.28(+0.67%) |
Dec 19, 2014 | 41.06 | 41.46 | 40.66 | 41.08 | 74,888,552 | +0.12(+0.29%) |
Dec 18, 2014 | 40.15 | 40.96 | 39.94 | 40.96 | 46,457,480 | +1.53(+3.89%) |
Dec 17, 2014 | 38.83 | 39.60 | 38.70 | 39.43 | 40,568,152 | +0.50(+1.28%) |
Dec 16, 2014 | 39.56 | 39.94 | 38.90 | 38.93 | 55,416,616 | -1.30(-3.24%) |
Dec 15, 2014 | 40.68 | 41.09 | 40.12 | 40.23 | 33,907,240 | -0.24(-0.60%) |
Dec 12, 2014 | 40.32 | 41.14 | 40.23 | 40.47 | 39,732,984 | -0.19(-0.47%) |
Dec 11, 2014 | 40.58 | 41.15 | 40.24 | 40.66 | 33,714,800 | +0.23(+0.58%) |
Dec 10, 2014 | 41.01 | 41.08 | 40.25 | 40.43 | 35,147,644 | -0.59(-1.45%) |
Dec 09, 2014 | 40.61 | 41.31 | 40.56 | 41.02 | 28,221,740 | -0.09(-0.22%) |
Dec 08, 2014 | 41.60 | 41.68 | 40.90 | 41.11 | 30,931,628 | -0.62(-1.50%) |
Dec 05, 2014 | 42.08 | 42.21 | 41.70 | 41.74 | 31,687,484 | -0.36(-0.86%) |
Dec 04, 2014 | 41.71 | 42.29 | 41.55 | 42.10 | 35,201,236 | +0.66(+1.58%) |
Dec 03, 2014 | 41.75 | 41.81 | 41.21 | 41.44 | 27,301,374 | -0.33(-0.78%) |
Dec 02, 2014 | 42.10 | 42.28 | 41.55 | 41.77 | 29,894,808 | -0.14(-0.33%) |