Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.24 | 38.30 | 37.83 | 38.00 | 39,014,840 | -0.18(-0.47%) |
Feb 26, 2015 | 38.12 | 38.33 | 38.03 | 38.18 | 30,613,238 | +0.06(+0.15%) |
Feb 25, 2015 | 38.08 | 38.21 | 37.95 | 38.12 | 34,333,592 | -0.09(-0.23%) |
Feb 24, 2015 | 38.26 | 38.39 | 38.06 | 38.21 | 29,160,942 | -0.05(-0.14%) |
Feb 23, 2015 | 37.87 | 38.29 | 37.82 | 38.26 | 37,526,572 | +0.26(+0.67%) |
Feb 20, 2015 | 37.70 | 38.02 | 37.51 | 38.00 | 34,298,812 | +0.31(+0.82%) |
Feb 19, 2015 | 37.42 | 37.72 | 37.30 | 37.69 | 31,849,692 | -0.03(-0.07%) |
Feb 18, 2015 | 37.81 | 37.87 | 37.60 | 37.72 | 31,280,556 | -0.04(-0.11%) |
Feb 17, 2015 | 38.10 | 38.13 | 37.43 | 37.76 | 38,884,576 | +0.02(+0.05%) |
Feb 13, 2015 | 37.32 | 37.75 | 37.75 | 37.75 | 46,797,208 | +0.67(+1.81%) |
Feb 12, 2015 | 36.71 | 37.08 | 36.58 | 37.08 | 38,659,480 | +0.61(+1.68%) |
Feb 11, 2015 | 36.70 | 36.70 | 36.32 | 36.46 | 44,465,456 | -0.19(-0.52%) |
Feb 10, 2015 | 36.77 | 36.80 | 36.29 | 36.65 | 34,481,532 | +0.21(+0.57%) |
Feb 09, 2015 | 36.34 | 36.77 | 36.32 | 36.45 | 36,468,408 | -0.04(-0.12%) |
Feb 06, 2015 | 36.72 | 36.82 | 36.27 | 36.49 | 40,232,508 | -0.03(-0.09%) |
Feb 05, 2015 | 36.33 | 36.69 | 36.01 | 36.52 | 42,473,804 | +0.52(+1.46%) |
Feb 04, 2015 | 36.09 | 36.31 | 35.79 | 36.00 | 48,357,472 | +0.21(+0.58%) |
Feb 03, 2015 | 35.82 | 36.08 | 35.32 | 35.79 | 60,528,180 | +0.28(+0.78%) |
Feb 02, 2015 | 34.92 | 35.60 | 34.61 | 35.52 | 58,510,748 | +0.76(+2.18%) |
Jan 30, 2015 | 35.75 | 35.77 | 34.72 | 34.76 | 90,659,944 | -1.39(-3.83%) |
Jan 29, 2015 | 35.22 | 36.24 | 35.10 | 36.15 | 73,885,904 | +0.71(+1.99%) |
Jan 28, 2015 | 36.77 | 36.82 | 35.41 | 35.44 | 98,173,464 | -1.26(-3.45%) |
Jan 27, 2015 | 36.95 | 37.17 | 36.23 | 36.71 | 196,574,832 | -3.74(-9.25%) |
Jan 26, 2015 | 40.44 | 40.55 | 39.79 | 40.45 | 48,558,792 | -0.15(-0.36%) |
Jan 23, 2015 | 40.75 | 40.77 | 40.27 | 40.59 | 30,463,986 | +0.04(+0.11%) |
Jan 22, 2015 | 39.91 | 40.56 | 39.65 | 40.55 | 41,719,572 | +1.04(+2.64%) |
Jan 21, 2015 | 39.53 | 39.70 | 39.13 | 39.51 | 43,135,500 | -0.40(-1.01%) |
Jan 20, 2015 | 39.84 | 40.14 | 39.21 | 39.91 | 41,996,556 | +0.13(+0.32%) |
Jan 16, 2015 | 38.99 | 39.82 | 38.86 | 39.79 | 41,486,252 | +0.65(+1.67%) |
Jan 15, 2015 | 39.77 | 39.91 | 39.07 | 39.13 | 38,058,796 | -0.41(-1.03%) |
Jan 14, 2015 | 39.54 | 39.79 | 39.25 | 39.54 | 34,537,432 | -0.34(-0.86%) |
Jan 13, 2015 | 40.41 | 41.22 | 39.63 | 39.88 | 40,984,788 | -0.21(-0.53%) |
Jan 12, 2015 | 40.80 | 40.90 | 39.89 | 40.10 | 27,469,264 | -0.51(-1.25%) |
Jan 09, 2015 | 40.96 | 41.14 | 40.35 | 40.60 | 27,828,722 | -0.34(-0.84%) |
Jan 08, 2015 | 40.22 | 41.08 | 40.20 | 40.95 | 34,441,888 | +1.17(+2.94%) |
Jan 07, 2015 | 39.56 | 39.97 | 39.14 | 39.78 | 33,832,732 | +0.50(+1.27%) |
Jan 06, 2015 | 39.91 | 40.22 | 39.18 | 39.28 | 42,357,284 | -0.58(-1.46%) |
Jan 05, 2015 | 39.90 | 40.21 | 39.79 | 39.86 | 46,103,232 | -0.37(-0.93%) |
Jan 02, 2015 | 40.15 | 40.80 | 40.04 | 40.23 | 32,442,408 | +0.27(+0.67%) |
Dec 31, 2014 | 40.21 | 39.97 | 39.97 | 39.97 | 25,049,032 | -0.49(-1.21%) |
Dec 30, 2014 | 40.82 | 40.97 | 40.30 | 40.46 | 19,042,222 | -0.37(-0.91%) |
Dec 29, 2014 | 41.04 | 41.11 | 40.66 | 40.83 | 16,781,506 | -0.37(-0.90%) |
Dec 26, 2014 | 41.65 | 41.65 | 41.14 | 41.20 | 15,338,942 | -0.22(-0.54%) |
Dec 24, 2014 | 41.85 | 41.42 | 41.42 | 41.42 | 13,293,392 | -0.27(-0.64%) |
Dec 23, 2014 | 41.62 | 41.99 | 41.41 | 41.69 | 27,493,264 | +0.40(+0.98%) |
Dec 22, 2014 | 41.11 | 41.40 | 41.05 | 41.28 | 30,872,430 | +0.28(+0.67%) |
Dec 19, 2014 | 40.98 | 41.39 | 40.59 | 41.01 | 75,023,536 | +0.12(+0.29%) |
Dec 18, 2014 | 40.08 | 40.89 | 39.87 | 40.89 | 46,541,212 | +1.53(+3.89%) |
Dec 17, 2014 | 38.76 | 39.53 | 38.63 | 39.36 | 40,641,272 | +0.50(+1.28%) |
Dec 16, 2014 | 39.49 | 39.87 | 38.83 | 38.86 | 55,516,500 | -1.30(-3.24%) |
Dec 15, 2014 | 40.61 | 41.02 | 40.05 | 40.16 | 33,968,356 | -0.24(-0.60%) |
Dec 12, 2014 | 40.25 | 41.07 | 40.16 | 40.40 | 39,804,596 | -0.19(-0.47%) |
Dec 11, 2014 | 40.51 | 41.08 | 40.16 | 40.59 | 33,775,564 | +0.23(+0.58%) |
Dec 10, 2014 | 40.94 | 41.01 | 40.18 | 40.35 | 35,210,992 | -0.59(-1.45%) |
Dec 09, 2014 | 40.53 | 41.23 | 40.48 | 40.95 | 28,272,608 | -0.09(-0.22%) |
Dec 08, 2014 | 41.52 | 41.60 | 40.82 | 41.04 | 30,987,380 | -0.62(-1.50%) |
Dec 05, 2014 | 42.01 | 42.13 | 41.63 | 41.66 | 31,744,598 | -0.36(-0.86%) |
Dec 04, 2014 | 41.64 | 42.21 | 41.47 | 42.02 | 35,264,680 | +0.65(+1.58%) |
Dec 03, 2014 | 41.68 | 41.73 | 41.13 | 41.37 | 27,350,582 | -0.33(-0.78%) |
Dec 02, 2014 | 42.02 | 42.20 | 41.47 | 41.70 | 29,948,690 | -0.14(-0.33%) |