Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.16 | 38.59 | 37.95 | 38.55 | 4,364,052 | +0.28(+0.73%) |
Feb 26, 2015 | 37.93 | 38.39 | 37.92 | 38.27 | 3,814,967 | +0.42(+1.10%) |
Feb 25, 2015 | 37.87 | 37.99 | 37.54 | 37.85 | 5,184,369 | -0.43(-1.12%) |
Feb 24, 2015 | 38.93 | 39.02 | 37.84 | 38.28 | 5,677,755 | -0.81(-2.08%) |
Feb 23, 2015 | 39.30 | 39.37 | 38.91 | 39.10 | 2,452,768 | -0.12(-0.31%) |
Feb 20, 2015 | 38.74 | 39.23 | 38.39 | 39.22 | 2,769,890 | +0.45(+1.17%) |
Feb 19, 2015 | 38.43 | 38.82 | 38.43 | 38.76 | 2,047,430 | +0.18(+0.46%) |
Feb 18, 2015 | 38.51 | 38.71 | 38.12 | 38.59 | 3,446,643 | +0.02(+0.05%) |
Feb 17, 2015 | 38.87 | 38.98 | 38.34 | 38.57 | 3,675,838 | -0.43(-1.11%) |
Feb 13, 2015 | 39.00 | 39.00 | 39.00 | 39.00 | 4,068,915 | +0.43(+1.10%) |
Feb 12, 2015 | 38.69 | 38.92 | 38.38 | 38.57 | 2,901,671 | +0.23(+0.59%) |
Feb 11, 2015 | 38.01 | 38.55 | 37.80 | 38.35 | 4,795,986 | +0.38(+1.00%) |
Feb 10, 2015 | 38.12 | 38.57 | 37.53 | 37.97 | 5,421,410 | -0.13(-0.33%) |
Feb 09, 2015 | 37.54 | 38.31 | 37.21 | 38.09 | 5,650,712 | +0.29(+0.77%) |
Feb 06, 2015 | 37.87 | 38.63 | 37.71 | 37.80 | 6,685,374 | +0.04(+0.12%) |
Feb 05, 2015 | 37.58 | 37.94 | 37.37 | 37.76 | 3,502,885 | +0.30(+0.80%) |
Feb 04, 2015 | 36.87 | 37.79 | 36.87 | 37.46 | 6,478,129 | +0.43(+1.15%) |
Feb 03, 2015 | 36.20 | 37.12 | 36.17 | 37.03 | 6,781,919 | +0.91(+2.51%) |
Feb 02, 2015 | 35.32 | 36.22 | 34.93 | 36.13 | 8,034,543 | +0.85(+2.41%) |
Jan 30, 2015 | 36.42 | 36.66 | 35.20 | 35.28 | 8,806,619 | -1.41(-3.85%) |
Jan 29, 2015 | 35.72 | 36.86 | 35.67 | 36.69 | 8,072,532 | +0.73(+2.03%) |
Jan 28, 2015 | 36.30 | 36.73 | 35.93 | 35.96 | 12,284,273 | +0.29(+0.81%) |
Jan 27, 2015 | 36.88 | 36.88 | 35.32 | 35.67 | 12,921,475 | -1.25(-3.38%) |
Jan 26, 2015 | 36.83 | 37.65 | 35.33 | 36.92 | 24,510,252 | -3.08(-7.69%) |
Jan 23, 2015 | 40.10 | 40.27 | 39.67 | 39.99 | 4,150,490 | +0.02(+0.06%) |
Jan 22, 2015 | 39.47 | 40.29 | 38.95 | 39.97 | 5,700,794 | +0.41(+1.03%) |
Jan 21, 2015 | 39.20 | 39.78 | 39.00 | 39.56 | 2,758,201 | +0.11(+0.27%) |
Jan 20, 2015 | 39.77 | 39.99 | 38.97 | 39.45 | 2,836,066 | -0.18(-0.46%) |
Jan 16, 2015 | 38.98 | 39.71 | 38.60 | 39.63 | 4,000,160 | +0.71(+1.81%) |
Jan 15, 2015 | 40.38 | 40.60 | 38.82 | 38.93 | 5,683,152 | -1.44(-3.58%) |
Jan 14, 2015 | 40.14 | 40.46 | 39.76 | 40.37 | 2,832,085 | -0.10(-0.25%) |
Jan 13, 2015 | 41.06 | 41.82 | 40.08 | 40.47 | 3,430,296 | -0.18(-0.45%) |
Jan 12, 2015 | 41.41 | 41.53 | 40.48 | 40.65 | 3,355,933 | -0.88(-2.11%) |
Jan 09, 2015 | 41.10 | 41.86 | 40.92 | 41.53 | 4,073,189 | +0.63(+1.55%) |
Jan 08, 2015 | 40.63 | 41.36 | 40.32 | 40.90 | 5,526,662 | +0.73(+1.81%) |
Jan 07, 2015 | 40.07 | 40.50 | 39.49 | 40.17 | 3,018,110 | +0.26(+0.64%) |
Jan 06, 2015 | 41.19 | 41.20 | 39.76 | 39.92 | 5,480,827 | -1.13(-2.76%) |
Jan 05, 2015 | 41.17 | 41.57 | 40.75 | 41.05 | 3,614,895 | -0.22(-0.53%) |
Jan 02, 2015 | 41.67 | 42.01 | 40.94 | 41.27 | 3,835,376 | -0.30(-0.72%) |
Dec 31, 2014 | 42.23 | 41.57 | 41.57 | 41.57 | 2,810,511 | -0.47(-1.12%) |
Dec 30, 2014 | 42.52 | 42.58 | 42.03 | 42.03 | 2,760,608 | -0.59(-1.38%) |
Dec 29, 2014 | 42.87 | 43.09 | 42.34 | 42.62 | 3,286,548 | -0.36(-0.83%) |
Dec 26, 2014 | 43.00 | 43.12 | 42.82 | 42.98 | 1,167,415 | -0.04(-0.09%) |
Dec 24, 2014 | 43.09 | 43.02 | 43.02 | 43.02 | 1,886,260 | +0.11(+0.25%) |
Dec 23, 2014 | 43.22 | 43.38 | 42.79 | 42.91 | 2,352,008 | +0.01(+0.03%) |
Dec 22, 2014 | 42.63 | 42.97 | 42.51 | 42.90 | 2,834,589 | +0.14(+0.34%) |
Dec 19, 2014 | 42.22 | 43.33 | 42.22 | 42.75 | 7,194,269 | +0.49(+1.17%) |
Dec 18, 2014 | 41.36 | 42.26 | 41.25 | 42.26 | 5,058,959 | +1.63(+4.00%) |
Dec 17, 2014 | 39.56 | 40.73 | 39.52 | 40.63 | 4,008,862 | +1.09(+2.75%) |
Dec 16, 2014 | 39.63 | 40.59 | 39.30 | 39.55 | 3,100,581 | -0.27(-0.69%) |
Dec 15, 2014 | 40.43 | 40.53 | 39.47 | 39.82 | 3,351,797 | -0.21(-0.52%) |
Dec 12, 2014 | 40.68 | 40.78 | 39.97 | 40.03 | 3,588,681 | -0.91(-2.23%) |
Dec 11, 2014 | 40.99 | 41.37 | 40.70 | 40.94 | 3,474,267 | +0.17(+0.43%) |
Dec 10, 2014 | 40.98 | 41.30 | 40.69 | 40.77 | 3,619,539 | -0.34(-0.82%) |
Dec 09, 2014 | 40.77 | 41.40 | 40.38 | 41.10 | 4,886,730 | -0.30(-0.72%) |
Dec 08, 2014 | 41.39 | 41.80 | 41.02 | 41.40 | 2,923,890 | -0.10(-0.24%) |
Dec 05, 2014 | 41.59 | 41.63 | 40.94 | 41.50 | 4,395,890 | +0.19(+0.47%) |
Dec 04, 2014 | 41.82 | 41.98 | 41.16 | 41.31 | 3,471,614 | -0.48(-1.14%) |
Dec 03, 2014 | 42.01 | 42.21 | 41.13 | 41.78 | 6,524,400 | -0.43(-1.02%) |
Dec 02, 2014 | 41.41 | 42.42 | 41.07 | 42.22 | 4,922,647 | +1.00(+2.42%) |