Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.91 | 38.33 | 37.70 | 38.29 | 4,393,065 | +0.28(+0.72%) |
Feb 26, 2015 | 37.68 | 38.14 | 37.67 | 38.02 | 3,840,330 | +0.41(+1.10%) |
Feb 25, 2015 | 37.62 | 37.74 | 37.30 | 37.60 | 5,218,836 | -0.43(-1.12%) |
Feb 24, 2015 | 38.67 | 38.76 | 37.59 | 38.03 | 5,715,503 | -0.81(-2.08%) |
Feb 23, 2015 | 39.04 | 39.11 | 38.66 | 38.84 | 2,469,075 | -0.12(-0.31%) |
Feb 20, 2015 | 38.49 | 38.97 | 38.14 | 38.96 | 2,788,305 | +0.45(+1.17%) |
Feb 19, 2015 | 38.17 | 38.57 | 38.17 | 38.51 | 2,061,042 | +0.18(+0.46%) |
Feb 18, 2015 | 38.26 | 38.45 | 37.87 | 38.33 | 3,469,557 | +0.02(+0.05%) |
Feb 17, 2015 | 38.61 | 38.72 | 38.09 | 38.31 | 3,700,277 | -0.43(-1.11%) |
Feb 13, 2015 | 38.74 | 38.74 | 38.74 | 38.74 | 4,095,966 | +0.42(+1.10%) |
Feb 12, 2015 | 38.43 | 38.66 | 38.13 | 38.32 | 2,920,962 | +0.23(+0.59%) |
Feb 11, 2015 | 37.76 | 38.29 | 37.55 | 38.09 | 4,827,871 | +0.38(+1.00%) |
Feb 10, 2015 | 37.87 | 38.32 | 37.28 | 37.72 | 5,457,453 | -0.13(-0.33%) |
Feb 09, 2015 | 37.29 | 38.06 | 36.96 | 37.84 | 5,688,279 | +0.29(+0.77%) |
Feb 06, 2015 | 37.62 | 38.37 | 37.47 | 37.55 | 6,729,820 | +0.04(+0.12%) |
Feb 05, 2015 | 37.33 | 37.69 | 37.12 | 37.51 | 3,526,173 | +0.30(+0.80%) |
Feb 04, 2015 | 36.62 | 37.54 | 36.62 | 37.21 | 6,521,197 | +0.42(+1.15%) |
Feb 03, 2015 | 35.96 | 36.87 | 35.93 | 36.79 | 6,827,007 | +0.90(+2.51%) |
Feb 02, 2015 | 35.09 | 35.98 | 34.70 | 35.89 | 8,087,959 | +0.84(+2.41%) |
Jan 30, 2015 | 36.18 | 36.42 | 34.96 | 35.04 | 8,865,167 | -1.40(-3.85%) |
Jan 29, 2015 | 35.48 | 36.62 | 35.43 | 36.45 | 8,126,200 | +0.73(+2.03%) |
Jan 28, 2015 | 36.06 | 36.49 | 35.69 | 35.72 | 12,365,942 | +0.29(+0.81%) |
Jan 27, 2015 | 36.63 | 36.63 | 35.08 | 35.43 | 13,007,380 | -1.24(-3.38%) |
Jan 26, 2015 | 36.58 | 37.40 | 35.09 | 36.67 | 24,673,202 | -3.05(-7.69%) |
Jan 23, 2015 | 39.83 | 40.00 | 39.41 | 39.73 | 4,178,084 | +0.02(+0.06%) |
Jan 22, 2015 | 39.21 | 40.02 | 38.70 | 39.70 | 5,738,695 | +0.40(+1.03%) |
Jan 21, 2015 | 38.94 | 39.52 | 38.75 | 39.30 | 2,776,539 | +0.11(+0.27%) |
Jan 20, 2015 | 39.51 | 39.73 | 38.71 | 39.19 | 2,854,921 | -0.18(-0.46%) |
Jan 16, 2015 | 38.72 | 39.45 | 38.35 | 39.37 | 4,026,755 | +0.70(+1.81%) |
Jan 15, 2015 | 40.12 | 40.33 | 38.56 | 38.67 | 5,720,936 | -1.43(-3.58%) |
Jan 14, 2015 | 39.88 | 40.19 | 39.50 | 40.11 | 2,850,914 | -0.10(-0.25%) |
Jan 13, 2015 | 40.79 | 41.55 | 39.82 | 40.20 | 3,453,101 | -0.18(-0.45%) |
Jan 12, 2015 | 41.14 | 41.26 | 40.21 | 40.38 | 3,378,244 | -0.87(-2.11%) |
Jan 09, 2015 | 40.83 | 41.58 | 40.65 | 41.26 | 4,100,268 | +0.63(+1.55%) |
Jan 08, 2015 | 40.36 | 41.09 | 40.06 | 40.63 | 5,563,404 | +0.72(+1.80%) |
Jan 07, 2015 | 39.81 | 40.24 | 39.23 | 39.91 | 3,038,175 | +0.25(+0.64%) |
Jan 06, 2015 | 40.92 | 40.92 | 39.50 | 39.65 | 5,517,265 | -1.12(-2.76%) |
Jan 05, 2015 | 40.89 | 41.29 | 40.48 | 40.78 | 3,638,927 | -0.22(-0.53%) |
Jan 02, 2015 | 41.40 | 41.73 | 40.67 | 40.99 | 3,860,875 | -0.30(-0.72%) |
Dec 31, 2014 | 41.96 | 41.29 | 41.29 | 41.29 | 2,829,196 | -0.47(-1.12%) |
Dec 30, 2014 | 42.23 | 42.30 | 41.76 | 41.76 | 2,778,961 | -0.58(-1.38%) |
Dec 29, 2014 | 42.59 | 42.81 | 42.06 | 42.34 | 3,308,398 | -0.35(-0.83%) |
Dec 26, 2014 | 42.72 | 42.84 | 42.53 | 42.69 | 1,175,177 | -0.04(-0.09%) |
Dec 24, 2014 | 42.81 | 42.73 | 42.73 | 42.73 | 1,898,800 | +0.11(+0.25%) |
Dec 23, 2014 | 42.93 | 43.09 | 42.51 | 42.63 | 2,367,644 | +0.01(+0.03%) |
Dec 22, 2014 | 42.35 | 42.69 | 42.23 | 42.61 | 2,853,434 | +0.14(+0.34%) |
Dec 19, 2014 | 41.94 | 43.04 | 41.94 | 42.47 | 7,242,099 | +0.49(+1.17%) |
Dec 18, 2014 | 41.09 | 41.98 | 40.97 | 41.98 | 5,092,592 | +1.61(+4.00%) |
Dec 17, 2014 | 39.30 | 40.47 | 39.26 | 40.37 | 4,035,514 | +1.08(+2.75%) |
Dec 16, 2014 | 39.37 | 40.32 | 39.04 | 39.29 | 3,121,194 | -0.27(-0.69%) |
Dec 15, 2014 | 40.16 | 40.27 | 39.20 | 39.56 | 3,374,081 | -0.20(-0.52%) |
Dec 12, 2014 | 40.41 | 40.51 | 39.70 | 39.76 | 3,612,539 | -0.91(-2.23%) |
Dec 11, 2014 | 40.72 | 41.10 | 40.43 | 40.67 | 3,497,365 | +0.17(+0.43%) |
Dec 10, 2014 | 40.71 | 41.02 | 40.42 | 40.50 | 3,643,603 | -0.34(-0.82%) |
Dec 09, 2014 | 40.50 | 41.12 | 40.11 | 40.83 | 4,919,218 | -0.30(-0.72%) |
Dec 08, 2014 | 41.12 | 41.52 | 40.75 | 41.13 | 2,943,329 | -0.10(-0.24%) |
Dec 05, 2014 | 41.32 | 41.35 | 40.67 | 41.23 | 4,425,115 | +0.19(+0.47%) |
Dec 04, 2014 | 41.54 | 41.70 | 40.89 | 41.04 | 3,494,694 | -0.47(-1.14%) |
Dec 03, 2014 | 41.73 | 41.93 | 40.86 | 41.51 | 6,567,777 | -0.43(-1.02%) |
Dec 02, 2014 | 41.14 | 42.14 | 40.79 | 41.94 | 4,955,374 | +0.99(+2.42%) |