Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.52 | 42.71 | 42.13 | 42.24 | 724,681 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.77 | 41.77 | 42.53 | 1,176,856 | +0.22(+0.51%) |
Feb 25, 2015 | 41.58 | 42.35 | 41.37 | 42.32 | 898,005 | +0.67(+1.60%) |
Feb 24, 2015 | 41.01 | 41.67 | 41.01 | 41.65 | 640,536 | +0.48(+1.16%) |
Feb 23, 2015 | 40.68 | 41.18 | 40.33 | 41.17 | 540,445 | +0.41(+1.00%) |
Feb 20, 2015 | 40.04 | 40.94 | 39.49 | 40.77 | 853,342 | +0.72(+1.79%) |
Feb 19, 2015 | 40.28 | 40.62 | 39.97 | 40.05 | 743,623 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.14 | 40.12 | 40.58 | 539,836 | +0.09(+0.21%) |
Feb 17, 2015 | 40.32 | 40.66 | 39.99 | 40.49 | 371,286 | +0.06(+0.15%) |
Feb 13, 2015 | 39.92 | 40.43 | 40.43 | 40.43 | 607,814 | +0.60(+1.50%) |
Feb 12, 2015 | 40.06 | 40.12 | 39.70 | 39.83 | 468,025 | +0.14(+0.35%) |
Feb 11, 2015 | 39.61 | 39.82 | 39.15 | 39.69 | 356,991 | -0.02(-0.04%) |
Feb 10, 2015 | 40.15 | 40.20 | 39.38 | 39.71 | 463,127 | -0.26(-0.65%) |
Feb 09, 2015 | 39.80 | 40.44 | 39.77 | 39.97 | 564,067 | +0.00(+0.00%) |
Feb 06, 2015 | 39.39 | 40.01 | 39.30 | 39.97 | 1,074,712 | +0.62(+1.58%) |
Feb 05, 2015 | 38.67 | 39.50 | 38.37 | 39.35 | 899,446 | +0.88(+2.29%) |
Feb 04, 2015 | 38.53 | 38.99 | 38.37 | 38.47 | 859,930 | -0.25(-0.65%) |
Feb 03, 2015 | 38.00 | 38.94 | 38.00 | 38.72 | 1,097,966 | +1.21(+3.22%) |
Feb 02, 2015 | 37.03 | 37.93 | 36.92 | 37.51 | 990,886 | +0.55(+1.49%) |
Jan 30, 2015 | 36.99 | 37.30 | 36.62 | 36.96 | 1,755,706 | -0.25(-0.67%) |
Jan 29, 2015 | 38.41 | 38.41 | 36.49 | 37.21 | 2,259,392 | -1.16(-3.01%) |
Jan 28, 2015 | 38.76 | 38.76 | 37.62 | 38.37 | 2,388,602 | -0.08(-0.20%) |
Jan 27, 2015 | 36.87 | 38.76 | 36.37 | 38.44 | 3,562,099 | +2.10(+5.79%) |
Jan 26, 2015 | 35.80 | 36.69 | 35.57 | 36.34 | 1,361,873 | +0.61(+1.71%) |
Jan 23, 2015 | 35.67 | 35.96 | 35.31 | 35.73 | 826,187 | +0.02(+0.05%) |
Jan 22, 2015 | 34.97 | 35.79 | 34.65 | 35.71 | 1,258,435 | +1.03(+2.96%) |
Jan 21, 2015 | 34.41 | 34.75 | 34.26 | 34.68 | 1,539,474 | +0.15(+0.42%) |
Jan 20, 2015 | 34.14 | 34.66 | 33.68 | 34.54 | 771,873 | +0.47(+1.39%) |
Jan 16, 2015 | 33.53 | 34.09 | 33.33 | 34.06 | 1,036,407 | +0.22(+0.66%) |
Jan 15, 2015 | 35.27 | 35.32 | 33.80 | 33.84 | 1,306,751 | -1.20(-3.42%) |
Jan 14, 2015 | 35.65 | 35.89 | 34.90 | 35.04 | 1,414,558 | -1.28(-3.52%) |
Jan 13, 2015 | 37.04 | 37.34 | 35.79 | 36.31 | 670,597 | -0.50(-1.36%) |
Jan 12, 2015 | 37.13 | 37.32 | 36.37 | 36.81 | 823,029 | -0.28(-0.77%) |
Jan 09, 2015 | 37.80 | 37.80 | 37.06 | 37.10 | 643,368 | -0.68(-1.80%) |
Jan 08, 2015 | 39.03 | 39.53 | 37.43 | 37.78 | 2,127,621 | -2.04(-5.11%) |
Jan 07, 2015 | 39.68 | 39.88 | 39.18 | 39.82 | 534,260 | +0.44(+1.12%) |
Jan 06, 2015 | 40.40 | 40.64 | 39.11 | 39.38 | 1,014,913 | -1.02(-2.52%) |
Jan 05, 2015 | 41.32 | 41.33 | 40.19 | 40.39 | 722,646 | -1.28(-3.06%) |
Jan 02, 2015 | 42.31 | 42.32 | 41.03 | 41.67 | 590,165 | -0.29(-0.70%) |
Dec 31, 2014 | 42.35 | 41.96 | 41.96 | 41.96 | 604,371 | -0.37(-0.88%) |
Dec 30, 2014 | 42.39 | 42.61 | 41.91 | 42.33 | 428,942 | -0.17(-0.41%) |
Dec 29, 2014 | 41.91 | 42.70 | 41.72 | 42.51 | 410,360 | +0.54(+1.29%) |
Dec 26, 2014 | 42.05 | 42.23 | 41.83 | 41.96 | 259,115 | +0.09(+0.23%) |
Dec 24, 2014 | 41.93 | 41.87 | 41.87 | 41.87 | 194,887 | -0.09(-0.21%) |
Dec 23, 2014 | 41.63 | 42.30 | 41.36 | 41.95 | 525,302 | +0.65(+1.57%) |
Dec 22, 2014 | 40.95 | 41.51 | 40.80 | 41.31 | 785,548 | +0.58(+1.42%) |
Dec 19, 2014 | 40.35 | 40.94 | 40.14 | 40.73 | 1,243,988 | +0.38(+0.94%) |
Dec 18, 2014 | 40.01 | 40.36 | 39.53 | 40.35 | 621,053 | +1.10(+2.81%) |
Dec 17, 2014 | 38.41 | 39.30 | 38.16 | 39.25 | 756,650 | +0.86(+2.25%) |
Dec 16, 2014 | 38.37 | 39.68 | 38.33 | 38.38 | 739,744 | -0.41(-1.07%) |
Dec 15, 2014 | 39.15 | 39.54 | 38.80 | 38.80 | 741,632 | -0.32(-0.82%) |
Dec 12, 2014 | 38.50 | 39.33 | 38.26 | 39.12 | 967,884 | +0.09(+0.22%) |
Dec 11, 2014 | 39.35 | 39.88 | 38.94 | 39.03 | 489,712 | -0.03(-0.09%) |
Dec 10, 2014 | 39.91 | 39.91 | 39.02 | 39.06 | 657,061 | -0.92(-2.31%) |
Dec 09, 2014 | 38.94 | 40.03 | 38.82 | 39.99 | 659,254 | +0.30(+0.76%) |
Dec 08, 2014 | 40.34 | 40.44 | 39.51 | 39.69 | 813,654 | -0.72(-1.77%) |
Dec 05, 2014 | 40.53 | 40.83 | 40.29 | 40.40 | 826,542 | +0.16(+0.41%) |
Dec 04, 2014 | 40.48 | 40.51 | 40.11 | 40.24 | 883,061 | -0.41(-1.00%) |
Dec 03, 2014 | 39.44 | 40.75 | 39.38 | 40.64 | 791,260 | +1.34(+3.40%) |
Dec 02, 2014 | 38.51 | 39.47 | 38.26 | 39.31 | 994,538 | +0.73(+1.90%) |