Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.95 | 39.19 | 38.93 | 39.12 | 5,854,156 | +0.16(+0.40%) |
Feb 26, 2015 | 38.90 | 39.00 | 38.80 | 38.96 | 5,272,812 | +0.05(+0.14%) |
Feb 25, 2015 | 39.03 | 39.07 | 38.86 | 38.90 | 4,196,828 | -0.13(-0.34%) |
Feb 24, 2015 | 38.94 | 39.07 | 38.80 | 39.04 | 5,466,537 | +0.13(+0.34%) |
Feb 23, 2015 | 38.73 | 38.91 | 38.73 | 38.90 | 6,005,766 | +0.11(+0.28%) |
Feb 20, 2015 | 38.55 | 38.81 | 38.40 | 38.80 | 7,540,548 | +0.11(+0.28%) |
Feb 19, 2015 | 38.87 | 38.87 | 38.64 | 38.69 | 5,600,101 | -0.25(-0.64%) |
Feb 18, 2015 | 38.72 | 38.94 | 38.63 | 38.94 | 6,713,644 | +0.21(+0.55%) |
Feb 17, 2015 | 38.66 | 38.76 | 38.47 | 38.73 | 6,248,733 | +0.01(+0.02%) |
Feb 13, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 7,584,076 | -0.18(-0.46%) |
Feb 12, 2015 | 38.81 | 38.90 | 38.69 | 38.90 | 9,142,122 | +0.18(+0.46%) |
Feb 11, 2015 | 38.56 | 38.80 | 38.44 | 38.72 | 5,904,061 | +0.18(+0.47%) |
Feb 10, 2015 | 38.45 | 38.58 | 38.22 | 38.54 | 6,462,917 | +0.45(+1.17%) |
Feb 09, 2015 | 38.32 | 38.35 | 37.99 | 38.09 | 7,231,332 | -0.29(-0.75%) |
Feb 06, 2015 | 38.56 | 38.71 | 38.23 | 38.38 | 8,059,857 | -0.17(-0.45%) |
Feb 05, 2015 | 38.47 | 38.57 | 38.38 | 38.55 | 10,329,494 | +0.20(+0.51%) |
Feb 04, 2015 | 38.27 | 38.63 | 38.27 | 38.36 | 10,101,852 | +0.02(+0.04%) |
Feb 03, 2015 | 38.24 | 38.36 | 38.02 | 38.34 | 8,028,458 | +0.34(+0.88%) |
Feb 02, 2015 | 37.63 | 38.03 | 37.29 | 38.01 | 18,351,792 | +0.45(+1.19%) |
Jan 30, 2015 | 38.04 | 38.07 | 37.50 | 37.56 | 14,001,605 | -0.69(-1.80%) |
Jan 29, 2015 | 38.09 | 38.29 | 37.77 | 38.25 | 12,485,360 | +0.31(+0.80%) |
Jan 28, 2015 | 38.53 | 38.65 | 37.91 | 37.94 | 9,928,353 | -0.45(-1.16%) |
Jan 27, 2015 | 38.44 | 38.56 | 38.21 | 38.39 | 13,225,895 | -0.45(-1.15%) |
Jan 26, 2015 | 38.82 | 38.89 | 38.62 | 38.83 | 5,662,032 | +0.00(+0.00%) |
Jan 23, 2015 | 39.08 | 39.15 | 38.83 | 38.83 | 8,212,726 | -0.44(-1.12%) |
Jan 22, 2015 | 39.05 | 39.28 | 38.70 | 39.27 | 15,421,294 | +0.39(+1.01%) |
Jan 21, 2015 | 38.62 | 38.89 | 38.42 | 38.88 | 9,702,095 | +0.19(+0.49%) |
Jan 20, 2015 | 38.69 | 38.87 | 38.37 | 38.69 | 12,757,112 | +0.16(+0.41%) |
Jan 16, 2015 | 38.14 | 38.58 | 38.07 | 38.54 | 16,554,681 | +0.31(+0.80%) |
Jan 15, 2015 | 38.42 | 38.47 | 38.08 | 38.23 | 13,933,668 | +0.06(+0.16%) |
Jan 14, 2015 | 38.00 | 38.21 | 37.90 | 38.17 | 17,023,884 | -0.12(-0.31%) |
Jan 13, 2015 | 38.55 | 38.76 | 38.06 | 38.29 | 12,957,563 | -0.01(-0.02%) |
Jan 12, 2015 | 38.40 | 38.60 | 38.19 | 38.29 | 7,998,766 | -0.12(-0.31%) |
Jan 09, 2015 | 38.85 | 38.85 | 38.41 | 38.41 | 8,160,440 | -0.31(-0.81%) |
Jan 08, 2015 | 38.48 | 38.77 | 38.40 | 38.73 | 16,497,758 | +0.58(+1.52%) |
Jan 07, 2015 | 37.78 | 38.19 | 37.74 | 38.15 | 11,795,527 | +0.64(+1.71%) |
Jan 06, 2015 | 37.82 | 37.91 | 37.40 | 37.50 | 14,207,237 | -0.05(-0.12%) |
Jan 05, 2015 | 37.75 | 37.83 | 37.45 | 37.55 | 10,576,727 | -0.27(-0.70%) |
Jan 02, 2015 | 38.03 | 38.11 | 37.58 | 37.82 | 9,732,138 | -0.11(-0.29%) |
Dec 31, 2014 | 38.54 | 37.93 | 37.93 | 37.93 | 6,672,120 | -0.47(-1.22%) |
Dec 30, 2014 | 38.51 | 38.60 | 38.38 | 38.40 | 6,513,833 | -0.17(-0.45%) |
Dec 29, 2014 | 38.64 | 38.68 | 38.41 | 38.57 | 17,232,592 | -0.12(-0.30%) |
Dec 26, 2014 | 38.66 | 38.80 | 38.65 | 38.69 | 4,222,124 | +0.06(+0.16%) |
Dec 24, 2014 | 38.78 | 38.62 | 38.62 | 38.62 | 1,889,626 | -0.04(-0.10%) |
Dec 23, 2014 | 38.56 | 38.75 | 38.46 | 38.66 | 7,112,906 | +0.27(+0.69%) |
Dec 22, 2014 | 38.13 | 38.40 | 38.12 | 38.40 | 6,553,211 | +0.37(+0.97%) |
Dec 19, 2014 | 38.20 | 38.34 | 38.01 | 38.03 | 16,817,996 | -0.04(-0.10%) |
Dec 18, 2014 | 37.89 | 38.09 | 37.52 | 38.07 | 11,236,951 | +0.71(+1.91%) |
Dec 17, 2014 | 36.93 | 37.48 | 36.89 | 37.35 | 13,039,840 | +0.54(+1.46%) |
Dec 16, 2014 | 36.79 | 37.56 | 36.79 | 36.82 | 12,634,307 | -0.14(-0.38%) |
Dec 15, 2014 | 37.36 | 37.47 | 36.84 | 36.96 | 12,170,487 | -0.25(-0.67%) |
Dec 12, 2014 | 37.46 | 37.83 | 37.20 | 37.21 | 8,772,454 | -0.48(-1.28%) |
Dec 11, 2014 | 37.51 | 37.90 | 37.38 | 37.69 | 6,739,430 | +0.31(+0.83%) |
Dec 10, 2014 | 37.73 | 37.84 | 37.34 | 37.38 | 6,831,030 | -0.36(-0.95%) |
Dec 09, 2014 | 37.57 | 37.75 | 37.36 | 37.73 | 7,880,798 | -0.12(-0.33%) |
Dec 08, 2014 | 37.90 | 38.06 | 37.76 | 37.86 | 5,992,505 | -0.08(-0.20%) |
Dec 05, 2014 | 37.84 | 37.94 | 37.70 | 37.94 | 8,668,963 | +0.07(+0.18%) |
Dec 04, 2014 | 37.90 | 37.95 | 37.70 | 37.87 | 10,332,401 | -0.03(-0.08%) |
Dec 03, 2014 | 38.18 | 38.18 | 37.81 | 37.90 | 7,609,885 | -0.27(-0.71%) |
Dec 02, 2014 | 38.02 | 38.20 | 38.00 | 38.17 | 7,894,855 | +0.14(+0.36%) |