Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.67 | 39.74 | 38.82 | 38.96 | 1,647,695 | +0.61(+1.59%) |
Feb 26, 2015 | 38.73 | 38.94 | 38.20 | 38.35 | 974,607 | -0.48(-1.24%) |
Feb 25, 2015 | 38.25 | 39.02 | 37.88 | 38.83 | 896,078 | +0.53(+1.38%) |
Feb 24, 2015 | 38.57 | 38.73 | 37.97 | 38.30 | 942,362 | -0.24(-0.62%) |
Feb 23, 2015 | 38.40 | 38.71 | 38.20 | 38.54 | 648,804 | +0.20(+0.52%) |
Feb 20, 2015 | 37.88 | 38.41 | 37.49 | 38.34 | 757,938 | +0.44(+1.16%) |
Feb 19, 2015 | 38.08 | 38.24 | 37.77 | 37.90 | 571,672 | -0.15(-0.39%) |
Feb 18, 2015 | 38.08 | 38.20 | 37.76 | 38.05 | 549,237 | -0.21(-0.55%) |
Feb 17, 2015 | 38.38 | 38.47 | 37.82 | 38.26 | 887,143 | -0.21(-0.53%) |
Feb 13, 2015 | 38.08 | 38.47 | 38.47 | 38.47 | 713,300 | +0.27(+0.69%) |
Feb 12, 2015 | 38.59 | 38.60 | 37.70 | 38.20 | 1,334,683 | +0.54(+1.43%) |
Feb 11, 2015 | 37.05 | 37.83 | 37.03 | 37.66 | 1,205,684 | +0.41(+1.10%) |
Feb 10, 2015 | 38.92 | 38.92 | 36.84 | 37.25 | 3,354,270 | +0.74(+2.03%) |
Feb 09, 2015 | 36.47 | 36.73 | 36.04 | 36.51 | 2,096,440 | -0.16(-0.42%) |
Feb 06, 2015 | 36.51 | 36.87 | 36.18 | 36.66 | 1,416,523 | +0.31(+0.87%) |
Feb 05, 2015 | 36.00 | 36.44 | 35.84 | 36.35 | 1,185,874 | +0.33(+0.90%) |
Feb 04, 2015 | 36.41 | 36.41 | 35.38 | 36.02 | 1,691,498 | -0.05(-0.12%) |
Feb 03, 2015 | 35.54 | 36.13 | 35.11 | 36.07 | 1,333,472 | +0.93(+2.65%) |
Feb 02, 2015 | 34.92 | 35.21 | 34.21 | 35.14 | 1,220,525 | +0.28(+0.80%) |
Jan 30, 2015 | 35.14 | 35.38 | 34.58 | 34.86 | 1,181,453 | -0.53(-1.50%) |
Jan 29, 2015 | 35.55 | 35.75 | 35.11 | 35.39 | 783,484 | -0.02(-0.06%) |
Jan 28, 2015 | 35.75 | 36.07 | 35.34 | 35.41 | 1,439,088 | -0.25(-0.70%) |
Jan 27, 2015 | 35.08 | 35.83 | 34.91 | 35.66 | 1,151,607 | +0.30(+0.85%) |
Jan 26, 2015 | 34.92 | 35.51 | 34.63 | 35.36 | 1,281,470 | +0.56(+1.61%) |
Jan 23, 2015 | 34.56 | 35.07 | 34.41 | 34.80 | 1,024,524 | +0.17(+0.49%) |
Jan 22, 2015 | 34.03 | 34.86 | 33.99 | 34.63 | 1,222,808 | +0.74(+2.18%) |
Jan 21, 2015 | 33.46 | 34.06 | 33.31 | 33.89 | 1,343,884 | +0.32(+0.95%) |
Jan 20, 2015 | 33.51 | 33.99 | 33.05 | 33.57 | 1,496,880 | +0.25(+0.75%) |
Jan 16, 2015 | 33.06 | 33.53 | 32.58 | 33.32 | 2,172,687 | +0.33(+1.00%) |
Jan 15, 2015 | 33.93 | 34.20 | 32.95 | 32.99 | 2,004,008 | -0.86(-2.54%) |
Jan 14, 2015 | 34.24 | 34.24 | 33.32 | 33.85 | 2,993,919 | -0.66(-1.91%) |
Jan 13, 2015 | 36.56 | 36.71 | 34.40 | 34.51 | 3,981,560 | -1.91(-5.24%) |
Jan 12, 2015 | 36.53 | 36.59 | 36.04 | 36.42 | 1,649,677 | -0.02(-0.05%) |
Jan 09, 2015 | 36.98 | 36.99 | 36.03 | 36.44 | 1,566,094 | -0.25(-0.68%) |
Jan 08, 2015 | 36.38 | 36.78 | 35.98 | 36.69 | 4,330,949 | +1.31(+3.70%) |
Jan 07, 2015 | 34.62 | 35.54 | 34.62 | 35.38 | 1,871,100 | +0.90(+2.61%) |
Jan 06, 2015 | 35.25 | 35.25 | 34.05 | 34.48 | 2,311,870 | -0.62(-1.77%) |
Jan 05, 2015 | 33.90 | 35.29 | 33.75 | 35.10 | 2,962,953 | +0.00(+0.00%) |
Jan 02, 2015 | 35.26 | 35.53 | 34.80 | 35.10 | 1,279,379 | -0.03(-0.09%) |
Dec 31, 2014 | 35.20 | 35.13 | 35.13 | 35.13 | 1,427,900 | +0.06(+0.17%) |
Dec 30, 2014 | 35.11 | 35.48 | 35.00 | 35.07 | 1,509,599 | -0.18(-0.51%) |
Dec 29, 2014 | 34.82 | 35.57 | 34.40 | 35.25 | 1,609,499 | +0.40(+1.13%) |
Dec 26, 2014 | 34.19 | 35.03 | 34.14 | 34.85 | 1,958,171 | +0.70(+2.06%) |
Dec 24, 2014 | 34.63 | 34.15 | 34.15 | 34.15 | 800,000 | -0.53(-1.53%) |
Dec 23, 2014 | 34.47 | 34.87 | 34.26 | 34.68 | 1,621,303 | +0.19(+0.55%) |
Dec 22, 2014 | 34.04 | 34.59 | 33.93 | 34.49 | 1,484,499 | +0.47(+1.38%) |
Dec 19, 2014 | 34.34 | 34.47 | 33.66 | 34.02 | 3,394,244 | -0.15(-0.44%) |
Dec 18, 2014 | 33.75 | 34.25 | 33.53 | 34.17 | 2,789,787 | +0.85(+2.55%) |
Dec 17, 2014 | 32.77 | 33.35 | 32.42 | 33.32 | 1,707,043 | +0.69(+2.11%) |
Dec 16, 2014 | 32.27 | 33.09 | 32.08 | 32.63 | 2,670,605 | +0.16(+0.49%) |
Dec 15, 2014 | 32.27 | 32.76 | 32.15 | 32.47 | 2,241,863 | +0.41(+1.28%) |
Dec 12, 2014 | 31.90 | 32.75 | 31.84 | 32.06 | 2,513,717 | -0.23(-0.71%) |
Dec 11, 2014 | 31.91 | 33.52 | 31.81 | 32.29 | 5,201,590 | +2.28(+7.60%) |
Dec 10, 2014 | 31.13 | 31.39 | 29.91 | 30.01 | 3,074,132 | -1.18(-3.78%) |
Dec 09, 2014 | 31.32 | 31.50 | 31.02 | 31.19 | 2,379,337 | -0.31(-0.98%) |
Dec 08, 2014 | 31.06 | 31.71 | 31.00 | 31.50 | 3,213,436 | +0.34(+1.09%) |
Dec 05, 2014 | 31.03 | 31.18 | 30.61 | 31.16 | 2,540,752 | +0.00(+0.00%) |
Dec 04, 2014 | 31.13 | 31.43 | 30.79 | 31.16 | 1,547,803 | -0.11(-0.35%) |
Dec 03, 2014 | 31.15 | 31.91 | 31.10 | 31.27 | 1,865,730 | +0.18(+0.58%) |
Dec 02, 2014 | 31.27 | 31.57 | 30.81 | 31.09 | 2,121,797 | -0.15(-0.48%) |