Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.27 | 40.43 | 39.75 | 39.93 | 4,468,291 | -0.05(-0.13%) |
Feb 26, 2015 | 40.59 | 41.06 | 39.81 | 39.98 | 4,301,895 | -0.97(-2.37%) |
Feb 25, 2015 | 41.47 | 41.47 | 40.65 | 40.95 | 2,322,945 | -0.30(-0.73%) |
Feb 24, 2015 | 41.16 | 41.31 | 40.47 | 41.25 | 3,297,220 | +0.46(+1.13%) |
Feb 23, 2015 | 40.36 | 41.47 | 40.09 | 40.79 | 3,682,443 | -0.18(-0.44%) |
Feb 20, 2015 | 41.54 | 41.78 | 40.60 | 40.97 | 2,961,357 | -0.69(-1.66%) |
Feb 19, 2015 | 41.05 | 42.37 | 41.00 | 41.66 | 3,896,358 | -1.10(-2.57%) |
Feb 18, 2015 | 42.31 | 43.17 | 42.01 | 42.76 | 3,611,004 | -0.27(-0.63%) |
Feb 17, 2015 | 40.99 | 43.12 | 40.47 | 43.03 | 5,024,139 | +1.98(+4.82%) |
Feb 13, 2015 | 40.39 | 41.05 | 41.05 | 41.05 | 3,401,300 | +1.26(+3.17%) |
Feb 12, 2015 | 41.02 | 41.40 | 39.41 | 39.79 | 6,047,309 | -1.13(-2.76%) |
Feb 11, 2015 | 38.32 | 41.18 | 38.16 | 40.92 | 8,431,961 | +2.00(+5.14%) |
Feb 10, 2015 | 38.96 | 39.06 | 38.22 | 38.92 | 4,097,995 | +0.02(+0.05%) |
Feb 09, 2015 | 38.61 | 39.30 | 38.00 | 38.90 | 4,546,606 | +0.31(+0.80%) |
Feb 06, 2015 | 39.37 | 39.61 | 38.30 | 38.59 | 3,035,575 | -0.56(-1.43%) |
Feb 05, 2015 | 39.41 | 39.81 | 39.01 | 39.15 | 2,920,336 | +0.47(+1.22%) |
Feb 04, 2015 | 38.73 | 39.14 | 38.19 | 38.68 | 3,841,537 | -0.80(-2.03%) |
Feb 03, 2015 | 39.55 | 41.11 | 39.20 | 39.48 | 8,043,828 | +0.58(+1.49%) |
Feb 02, 2015 | 37.95 | 39.06 | 37.76 | 38.90 | 4,256,710 | +1.42(+3.79%) |
Jan 30, 2015 | 36.16 | 38.08 | 35.97 | 37.48 | 3,280,241 | +1.00(+2.74%) |
Jan 29, 2015 | 36.61 | 36.94 | 34.85 | 36.48 | 5,026,231 | +0.31(+0.86%) |
Jan 28, 2015 | 38.07 | 38.07 | 36.14 | 36.17 | 4,979,997 | -1.99(-5.21%) |
Jan 27, 2015 | 37.84 | 38.66 | 37.42 | 38.16 | 4,171,570 | -0.06(-0.16%) |
Jan 26, 2015 | 38.31 | 38.96 | 37.91 | 38.22 | 3,655,319 | +0.12(+0.31%) |
Jan 23, 2015 | 39.12 | 39.32 | 38.00 | 38.10 | 4,810,323 | -1.02(-2.61%) |
Jan 22, 2015 | 40.08 | 40.23 | 38.91 | 39.12 | 4,600,772 | -0.66(-1.66%) |
Jan 21, 2015 | 39.15 | 39.92 | 39.07 | 39.78 | 4,359,236 | +0.86(+2.21%) |
Jan 20, 2015 | 39.87 | 40.04 | 38.78 | 38.92 | 3,748,056 | -1.20(-2.99%) |
Jan 16, 2015 | 39.00 | 40.15 | 38.99 | 40.12 | 2,340,531 | +1.16(+2.98%) |
Jan 15, 2015 | 40.18 | 41.18 | 38.94 | 38.96 | 3,528,342 | -1.22(-3.04%) |
Jan 14, 2015 | 40.05 | 40.46 | 39.32 | 40.18 | 3,840,959 | -0.30(-0.74%) |
Jan 13, 2015 | 41.28 | 41.28 | 40.04 | 40.48 | 2,647,896 | -0.43(-1.05%) |
Jan 12, 2015 | 41.36 | 41.76 | 40.78 | 40.91 | 4,997,746 | -1.26(-2.99%) |
Jan 09, 2015 | 43.76 | 43.89 | 41.64 | 42.17 | 3,381,993 | -1.26(-2.90%) |
Jan 08, 2015 | 42.71 | 43.73 | 42.18 | 43.43 | 4,010,656 | +1.15(+2.72%) |
Jan 07, 2015 | 44.26 | 44.53 | 41.61 | 42.28 | 4,569,369 | -1.49(-3.40%) |
Jan 06, 2015 | 44.42 | 45.35 | 43.32 | 43.77 | 2,631,474 | -0.93(-2.08%) |
Jan 05, 2015 | 45.55 | 45.59 | 44.04 | 44.70 | 2,512,962 | -1.82(-3.91%) |
Jan 02, 2015 | 46.44 | 46.79 | 45.71 | 46.52 | 2,013,115 | -0.32(-0.68%) |
Dec 31, 2014 | 47.15 | 46.84 | 46.84 | 46.84 | 1,614,000 | -0.60(-1.26%) |
Dec 30, 2014 | 48.30 | 48.30 | 47.17 | 47.44 | 1,986,324 | -1.04(-2.15%) |
Dec 29, 2014 | 47.86 | 48.75 | 47.48 | 48.48 | 2,112,078 | +0.84(+1.76%) |
Dec 26, 2014 | 47.47 | 47.88 | 46.92 | 47.64 | 1,307,623 | +0.33(+0.70%) |
Dec 24, 2014 | 47.18 | 47.31 | 47.31 | 47.31 | 889,700 | -0.10(-0.21%) |
Dec 23, 2014 | 47.98 | 48.23 | 46.92 | 47.41 | 2,118,657 | -0.23(-0.48%) |
Dec 22, 2014 | 47.72 | 47.72 | 46.49 | 47.64 | 2,495,871 | -0.56(-1.16%) |
Dec 19, 2014 | 46.30 | 48.26 | 45.58 | 48.20 | 6,193,141 | +3.04(+6.73%) |
Dec 18, 2014 | 46.49 | 46.49 | 43.87 | 45.16 | 3,426,977 | +0.84(+1.90%) |
Dec 17, 2014 | 43.59 | 45.83 | 43.48 | 44.32 | 3,957,057 | +1.10(+2.55%) |
Dec 16, 2014 | 42.41 | 44.65 | 42.41 | 43.22 | 3,558,498 | +0.47(+1.10%) |
Dec 15, 2014 | 43.32 | 43.90 | 42.70 | 42.75 | 2,783,666 | -0.24(-0.56%) |
Dec 12, 2014 | 43.52 | 44.06 | 42.93 | 42.99 | 3,498,931 | -1.03(-2.34%) |
Dec 11, 2014 | 44.00 | 45.80 | 43.93 | 44.02 | 2,757,051 | +0.02(+0.05%) |
Dec 10, 2014 | 45.37 | 46.00 | 43.64 | 44.00 | 4,508,837 | -2.02(-4.39%) |
Dec 09, 2014 | 44.57 | 46.49 | 44.57 | 46.02 | 2,603,871 | +1.16(+2.59%) |
Dec 08, 2014 | 44.68 | 46.41 | 44.68 | 44.86 | 3,494,816 | -2.15(-4.57%) |
Dec 05, 2014 | 47.56 | 47.95 | 47.39 | 47.01 | 2,266,290 | -0.79(-1.65%) |
Dec 04, 2014 | 47.00 | 48.42 | 47.00 | 47.80 | 2,132,590 | -0.09(-0.19%) |
Dec 03, 2014 | 47.85 | 48.48 | 47.55 | 47.89 | 3,178,290 | +0.13(+0.27%) |
Dec 02, 2014 | 47.20 | 48.30 | 47.11 | 47.76 | 3,118,085 | +0.14(+0.29%) |