Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.30 | 40.30 | 39.43 | 39.47 | 5,251,252 | -0.77(-1.91%) |
Feb 26, 2015 | 40.67 | 40.73 | 39.91 | 40.23 | 7,389,922 | -0.04(-0.09%) |
Feb 25, 2015 | 41.09 | 41.27 | 40.14 | 40.27 | 8,514,541 | -1.12(-2.71%) |
Feb 24, 2015 | 40.51 | 41.40 | 40.20 | 41.39 | 7,667,789 | +0.60(+1.48%) |
Feb 23, 2015 | 41.17 | 41.52 | 40.41 | 40.79 | 8,001,683 | -0.08(-0.20%) |
Feb 20, 2015 | 39.84 | 41.03 | 39.61 | 40.87 | 7,797,984 | +0.93(+2.33%) |
Feb 19, 2015 | 41.00 | 41.04 | 39.88 | 39.94 | 8,255,611 | +0.19(+0.48%) |
Feb 18, 2015 | 39.19 | 39.87 | 38.54 | 39.75 | 9,059,561 | +0.88(+2.25%) |
Feb 17, 2015 | 39.67 | 39.79 | 38.84 | 38.87 | 9,661,148 | -0.65(-1.64%) |
Feb 13, 2015 | 39.35 | 39.52 | 39.52 | 39.52 | 7,007,225 | -0.18(-0.46%) |
Feb 12, 2015 | 39.30 | 39.72 | 38.51 | 39.70 | 8,002,495 | +0.00(+0.00%) |
Feb 11, 2015 | 40.58 | 40.62 | 39.44 | 39.70 | 5,794,636 | -0.26(-0.64%) |
Feb 10, 2015 | 39.90 | 40.33 | 39.45 | 39.96 | 6,433,923 | +0.47(+1.20%) |
Feb 09, 2015 | 39.70 | 39.88 | 39.16 | 39.48 | 9,377,524 | -0.80(-1.99%) |
Feb 06, 2015 | 40.28 | 40.83 | 39.90 | 40.29 | 9,376,974 | -0.30(-0.74%) |
Feb 05, 2015 | 40.44 | 40.60 | 39.57 | 40.59 | 8,710,074 | -0.16(-0.38%) |
Feb 04, 2015 | 39.71 | 41.14 | 39.68 | 40.74 | 9,750,807 | +1.27(+3.21%) |
Feb 03, 2015 | 39.40 | 40.10 | 38.83 | 39.47 | 13,206,686 | -1.17(-2.87%) |
Feb 02, 2015 | 41.02 | 41.09 | 38.87 | 40.64 | 14,527,239 | -0.59(-1.44%) |
Jan 30, 2015 | 42.29 | 42.70 | 41.16 | 41.24 | 13,146,970 | -1.65(-3.85%) |
Jan 29, 2015 | 41.94 | 43.06 | 41.56 | 42.89 | 9,019,030 | +1.09(+2.60%) |
Jan 28, 2015 | 42.55 | 42.97 | 41.73 | 41.80 | 10,230,005 | -0.07(-0.17%) |
Jan 27, 2015 | 41.62 | 42.36 | 40.95 | 41.87 | 8,485,576 | -0.47(-1.12%) |
Jan 26, 2015 | 41.37 | 42.36 | 41.26 | 42.35 | 9,252,099 | +0.57(+1.35%) |
Jan 23, 2015 | 41.48 | 41.98 | 40.71 | 41.78 | 13,070,845 | +0.39(+0.95%) |
Jan 22, 2015 | 39.66 | 41.71 | 39.56 | 41.39 | 22,859,644 | +3.21(+8.41%) |
Jan 21, 2015 | 36.92 | 38.25 | 36.66 | 38.18 | 11,323,445 | +0.95(+2.55%) |
Jan 20, 2015 | 36.73 | 37.25 | 36.25 | 37.23 | 11,023,706 | +1.20(+3.32%) |
Jan 16, 2015 | 35.30 | 36.12 | 34.92 | 36.03 | 9,981,425 | +0.53(+1.49%) |
Jan 15, 2015 | 35.80 | 36.29 | 35.37 | 35.50 | 8,194,807 | -0.49(-1.37%) |
Jan 14, 2015 | 36.25 | 36.72 | 35.26 | 36.00 | 9,357,259 | -0.95(-2.57%) |
Jan 13, 2015 | 37.07 | 38.11 | 36.45 | 36.95 | 9,166,287 | +0.21(+0.57%) |
Jan 12, 2015 | 36.92 | 37.29 | 36.56 | 36.74 | 7,773,819 | -0.49(-1.32%) |
Jan 09, 2015 | 38.22 | 38.37 | 37.09 | 37.23 | 7,856,476 | -0.99(-2.60%) |
Jan 08, 2015 | 37.42 | 38.42 | 37.38 | 38.22 | 7,998,477 | +0.99(+2.65%) |
Jan 07, 2015 | 37.21 | 37.53 | 36.85 | 37.24 | 8,427,510 | +0.31(+0.84%) |
Jan 06, 2015 | 38.24 | 38.38 | 36.21 | 36.93 | 11,587,738 | -1.08(-2.83%) |
Jan 05, 2015 | 39.09 | 39.15 | 37.83 | 38.00 | 8,594,659 | -0.96(-2.46%) |
Jan 02, 2015 | 38.96 | 39.29 | 38.52 | 38.96 | 7,549,504 | +0.34(+0.87%) |
Dec 31, 2014 | 38.79 | 38.63 | 38.63 | 38.63 | 5,382,267 | +0.14(+0.36%) |
Dec 30, 2014 | 38.26 | 38.73 | 38.20 | 38.49 | 4,588,553 | +0.23(+0.60%) |
Dec 29, 2014 | 37.88 | 38.37 | 37.61 | 38.26 | 5,231,752 | +0.01(+0.02%) |
Dec 26, 2014 | 38.07 | 38.42 | 37.86 | 38.25 | 3,516,035 | +0.23(+0.60%) |
Dec 24, 2014 | 37.56 | 38.02 | 38.02 | 38.02 | 2,911,578 | +0.62(+1.66%) |
Dec 23, 2014 | 37.78 | 37.82 | 37.03 | 37.40 | 4,614,899 | -0.26(-0.68%) |
Dec 22, 2014 | 36.71 | 37.94 | 36.71 | 37.66 | 7,894,259 | +0.91(+2.48%) |
Dec 19, 2014 | 36.98 | 37.34 | 36.51 | 36.75 | 19,201,600 | -0.33(-0.89%) |
Dec 18, 2014 | 36.80 | 37.21 | 36.27 | 37.07 | 9,465,386 | +0.46(+1.25%) |
Dec 17, 2014 | 36.21 | 36.75 | 35.35 | 36.62 | 13,820,155 | +0.49(+1.36%) |
Dec 16, 2014 | 38.16 | 38.20 | 36.08 | 36.12 | 11,822,916 | -1.83(-4.81%) |
Dec 15, 2014 | 38.04 | 38.42 | 37.17 | 37.95 | 10,993,794 | +0.16(+0.41%) |
Dec 12, 2014 | 38.73 | 38.73 | 37.78 | 37.79 | 10,968,420 | -0.47(-1.22%) |
Dec 11, 2014 | 38.34 | 38.72 | 38.10 | 38.26 | 10,529,174 | +0.40(+1.06%) |
Dec 10, 2014 | 38.01 | 39.19 | 37.75 | 37.86 | 16,109,221 | +0.68(+1.84%) |
Dec 09, 2014 | 37.29 | 37.39 | 35.88 | 37.17 | 12,575,467 | -1.22(-3.19%) |
Dec 08, 2014 | 37.69 | 38.67 | 37.53 | 38.40 | 11,061,927 | +0.92(+2.46%) |
Dec 05, 2014 | 38.04 | 38.18 | 37.36 | 37.48 | 9,664,219 | -0.25(-0.65%) |
Dec 04, 2014 | 38.42 | 38.51 | 37.47 | 37.72 | 11,906,256 | +0.31(+0.83%) |
Dec 03, 2014 | 37.04 | 37.51 | 36.47 | 37.41 | 8,983,355 | +0.54(+1.46%) |
Dec 02, 2014 | 36.77 | 37.75 | 36.70 | 36.88 | 9,948,699 | -0.04(-0.10%) |