Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.93 | 40.70 | 39.89 | 39.99 | 13,562 | +0.08(+0.20%) |
Feb 26, 2015 | 40.02 | 40.75 | 39.84 | 39.91 | 30,649 | -0.09(-0.22%) |
Feb 25, 2015 | 39.99 | 40.04 | 39.93 | 40.00 | 6,415 | +0.08(+0.21%) |
Feb 24, 2015 | 39.84 | 40.00 | 39.81 | 39.92 | 23,604 | +0.13(+0.34%) |
Feb 23, 2015 | 39.82 | 39.87 | 39.78 | 39.78 | 53,216 | +0.02(+0.06%) |
Feb 20, 2015 | 39.87 | 39.87 | 39.72 | 39.76 | 16,227 | +0.00(+0.01%) |
Feb 19, 2015 | 39.67 | 39.94 | 39.60 | 39.76 | 41,791 | +0.09(+0.23%) |
Feb 18, 2015 | 39.56 | 39.70 | 39.56 | 39.67 | 42,770 | +0.08(+0.21%) |
Feb 17, 2015 | 39.62 | 39.64 | 39.53 | 39.58 | 145,570 | -0.06(-0.16%) |
Feb 13, 2015 | 39.70 | 39.65 | 39.65 | 39.65 | 867,250 | -0.09(-0.22%) |
Feb 12, 2015 | 39.73 | 39.78 | 39.67 | 39.73 | 736,466 | +0.07(+0.18%) |
Feb 11, 2015 | 39.67 | 39.75 | 39.63 | 39.66 | 815,741 | -0.03(-0.08%) |
Feb 10, 2015 | 39.73 | 39.75 | 39.65 | 39.70 | 365,176 | -0.06(-0.16%) |
Feb 09, 2015 | 39.85 | 39.85 | 39.71 | 39.76 | 12,409 | -0.04(-0.10%) |
Feb 06, 2015 | 39.71 | 39.91 | 39.71 | 39.80 | 49,550 | -0.13(-0.31%) |
Feb 05, 2015 | 39.95 | 40.01 | 39.89 | 39.93 | 428,738 | -0.05(-0.13%) |
Feb 04, 2015 | 39.95 | 40.27 | 39.90 | 39.98 | 547,633 | +0.03(+0.08%) |
Feb 03, 2015 | 39.91 | 40.18 | 39.90 | 39.95 | 100,085 | -0.12(-0.30%) |
Feb 02, 2015 | 40.15 | 40.18 | 39.87 | 40.07 | 266,972 | -0.26(-0.65%) |
Jan 30, 2015 | 40.29 | 40.33 | 40.29 | 40.33 | 8,750,193 | +0.18(+0.45%) |
Jan 29, 2015 | 40.13 | 40.15 | 40.07 | 40.15 | 2,236 | +0.05(+0.12%) |
Jan 28, 2015 | 40.10 | 40.10 | 40.10 | 40.10 | 729 | +0.04(+0.09%) |
Jan 27, 2015 | 40.13 | 40.13 | 40.07 | 40.07 | 2,379 | -0.00(-0.01%) |
Jan 26, 2015 | 40.02 | 40.08 | 40.02 | 40.07 | 2,665 | +0.13(+0.34%) |
Jan 22, 2015 | 40.02 | 39.94 | 39.94 | 39.94 | 3,571 | -0.08(-0.19%) |
Jan 21, 2015 | 40.04 | 40.04 | 40.01 | 40.01 | 1,872 | +0.04(+0.11%) |
Jan 16, 2015 | 39.98 | 40.02 | 39.97 | 39.97 | 489 | -0.01(-0.04%) |
Jan 15, 2015 | 39.98 | 39.98 | 39.98 | 39.98 | 1,038 | +0.06(+0.15%) |
Jan 14, 2015 | 39.97 | 40.01 | 39.93 | 39.93 | 5,560 | +0.05(+0.13%) |
Jan 13, 2015 | 39.87 | 39.87 | 39.87 | 39.87 | 8,317 | +0.06(+0.16%) |
Jan 09, 2015 | 39.83 | 39.83 | 39.81 | 39.81 | 181 | +0.07(+0.19%) |
Jan 08, 2015 | 39.72 | 39.74 | 39.72 | 39.74 | 2,007 | +0.04(+0.09%) |
Jan 06, 2015 | 39.69 | 39.70 | 39.69 | 39.70 | 7 | +0.05(+0.12%) |
Jan 05, 2015 | 39.61 | 39.66 | 39.59 | 39.66 | 5,229 | +0.04(+0.11%) |
Jan 02, 2015 | 39.63 | 39.63 | 39.59 | 39.61 | 2,178 | +0.14(+0.36%) |
Dec 31, 2014 | 39.51 | 39.47 | 39.47 | 39.47 | 7,142 | +0.08(+0.21%) |
Dec 26, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 2 | +0.07(+0.18%) |
Dec 24, 2014 | 39.32 | 39.31 | 39.31 | 39.31 | 4,081 | -0.10(-0.25%) |
Dec 18, 2014 | 39.43 | 39.41 | 39.41 | 39.41 | 2,040 | -0.06(-0.14%) |
Dec 17, 2014 | 39.50 | 39.51 | 39.44 | 39.47 | 3,504 | -0.00(-0.00%) |
Dec 16, 2014 | 39.46 | 39.47 | 39.46 | 39.47 | 1,170 | +0.05(+0.12%) |
Dec 15, 2014 | 39.48 | 39.48 | 39.42 | 39.42 | 3,711 | -0.13(-0.34%) |
Dec 12, 2014 | 39.46 | 39.56 | 39.46 | 39.56 | 9,797 | +0.06(+0.16%) |
Dec 11, 2014 | 39.49 | 39.49 | 39.49 | 39.49 | 505 | +0.02(+0.06%) |
Dec 10, 2014 | 39.47 | 39.47 | 39.47 | 39.47 | 535 | +0.04(+0.09%) |
Dec 09, 2014 | 39.52 | 39.94 | 39.43 | 39.43 | 17,202 | -0.03(-0.08%) |
Dec 08, 2014 | 39.40 | 39.47 | 39.40 | 39.47 | 3,685 | +0.06(+0.15%) |
Dec 05, 2014 | 39.41 | 39.42 | 39.39 | 39.41 | 10,095 | -0.09(-0.22%) |
Dec 04, 2014 | 39.49 | 39.49 | 39.47 | 39.49 | 2,295 | +0.05(+0.13%) |
Dec 03, 2014 | 39.46 | 39.46 | 39.44 | 39.44 | 938 | -0.01(-0.03%) |