Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.66 | 37.96 | 37.59 | 37.71 | 11,097,782 | -0.06(-0.16%) |
Feb 26, 2015 | 37.69 | 37.99 | 37.61 | 37.77 | 9,900,362 | +0.14(+0.37%) |
Feb 25, 2015 | 37.72 | 37.94 | 37.33 | 37.63 | 13,696,195 | -0.13(-0.34%) |
Feb 24, 2015 | 37.68 | 37.83 | 37.33 | 37.76 | 12,221,576 | +0.09(+0.23%) |
Feb 23, 2015 | 37.40 | 37.76 | 37.26 | 37.67 | 12,778,141 | +0.01(+0.02%) |
Feb 20, 2015 | 37.91 | 37.94 | 37.40 | 37.66 | 17,119,496 | -0.29(-0.77%) |
Feb 19, 2015 | 37.97 | 38.18 | 37.86 | 37.96 | 9,838,244 | +0.01(+0.02%) |
Feb 18, 2015 | 37.61 | 37.96 | 37.56 | 37.95 | 10,065,253 | +0.22(+0.59%) |
Feb 17, 2015 | 37.58 | 37.78 | 37.47 | 37.72 | 11,759,587 | -0.08(-0.20%) |
Feb 13, 2015 | 37.69 | 37.80 | 37.80 | 37.80 | 11,802,229 | +0.03(+0.09%) |
Feb 12, 2015 | 37.41 | 37.91 | 37.35 | 37.77 | 14,549,536 | +0.46(+1.22%) |
Feb 11, 2015 | 37.83 | 37.86 | 37.07 | 37.31 | 14,918,179 | -0.54(-1.43%) |
Feb 10, 2015 | 37.68 | 37.91 | 37.48 | 37.85 | 14,776,185 | +0.51(+1.36%) |
Feb 09, 2015 | 36.68 | 37.54 | 36.68 | 37.35 | 14,765,933 | +0.36(+0.98%) |
Feb 06, 2015 | 37.22 | 37.41 | 36.90 | 36.98 | 11,065,917 | -0.15(-0.42%) |
Feb 05, 2015 | 36.57 | 37.21 | 36.57 | 37.14 | 11,191,611 | +0.64(+1.74%) |
Feb 04, 2015 | 36.98 | 37.14 | 36.42 | 36.50 | 14,996,471 | -0.53(-1.44%) |
Feb 03, 2015 | 36.95 | 37.12 | 36.60 | 37.04 | 14,709,153 | +0.31(+0.84%) |
Feb 02, 2015 | 36.32 | 36.75 | 35.76 | 36.73 | 19,627,782 | +0.68(+1.89%) |
Jan 30, 2015 | 36.22 | 36.53 | 35.99 | 36.05 | 26,252,526 | -0.83(-2.26%) |
Jan 29, 2015 | 36.85 | 37.02 | 36.42 | 36.88 | 14,881,093 | +0.15(+0.40%) |
Jan 28, 2015 | 37.81 | 37.84 | 36.72 | 36.73 | 17,585,938 | -0.61(-1.64%) |
Jan 27, 2015 | 37.01 | 37.75 | 36.64 | 37.35 | 17,414,424 | -0.43(-1.14%) |
Jan 26, 2015 | 38.01 | 38.04 | 37.47 | 37.78 | 14,014,692 | -0.25(-0.66%) |
Jan 23, 2015 | 37.84 | 38.33 | 37.79 | 38.03 | 16,444,425 | +0.12(+0.32%) |
Jan 22, 2015 | 37.82 | 39.01 | 37.16 | 37.90 | 20,882,200 | +0.48(+1.29%) |
Jan 21, 2015 | 37.59 | 37.80 | 37.18 | 37.42 | 18,450,578 | -0.35(-0.93%) |
Jan 20, 2015 | 37.48 | 37.89 | 37.20 | 37.78 | 18,949,258 | +0.34(+0.90%) |
Jan 16, 2015 | 36.56 | 37.53 | 36.36 | 37.44 | 20,670,436 | +0.76(+2.06%) |
Jan 15, 2015 | 37.05 | 37.55 | 36.63 | 36.68 | 15,608,112 | -0.37(-1.00%) |
Jan 14, 2015 | 36.54 | 37.15 | 36.54 | 37.05 | 14,767,681 | +0.11(+0.30%) |
Jan 13, 2015 | 37.58 | 37.82 | 36.63 | 36.94 | 14,964,916 | -0.29(-0.79%) |
Jan 12, 2015 | 37.22 | 37.66 | 36.88 | 37.23 | 18,658,754 | -0.10(-0.28%) |
Jan 09, 2015 | 37.84 | 37.95 | 37.22 | 37.34 | 18,544,712 | -0.02(-0.05%) |
Jan 08, 2015 | 37.54 | 37.81 | 37.33 | 37.35 | 20,356,862 | +0.22(+0.60%) |
Jan 07, 2015 | 37.28 | 37.45 | 37.01 | 37.13 | 15,690,669 | +0.01(+0.02%) |
Jan 06, 2015 | 37.91 | 38.02 | 36.99 | 37.12 | 22,347,104 | -0.39(-1.03%) |
Jan 05, 2015 | 38.00 | 38.08 | 37.50 | 37.51 | 21,347,608 | -0.53(-1.40%) |
Jan 02, 2015 | 38.63 | 38.78 | 37.73 | 38.04 | 17,561,006 | -0.55(-1.42%) |
Dec 31, 2014 | 39.00 | 38.59 | 38.59 | 38.59 | 15,462,371 | -0.32(-0.82%) |
Dec 30, 2014 | 39.09 | 39.18 | 38.87 | 38.91 | 11,615,571 | -0.23(-0.59%) |
Dec 29, 2014 | 39.49 | 39.55 | 39.13 | 39.14 | 11,304,866 | -0.42(-1.06%) |
Dec 26, 2014 | 39.64 | 39.90 | 39.54 | 39.56 | 8,042,149 | -0.11(-0.28%) |
Dec 24, 2014 | 39.78 | 39.67 | 39.67 | 39.67 | 11,930,399 | +0.19(+0.48%) |
Dec 23, 2014 | 39.07 | 39.90 | 39.01 | 39.48 | 16,362,771 | +0.31(+0.79%) |
Dec 22, 2014 | 39.11 | 39.52 | 38.97 | 39.17 | 24,775,980 | -0.30(-0.76%) |
Dec 19, 2014 | 38.70 | 39.60 | 38.60 | 39.48 | 48,688,072 | +0.56(+1.43%) |
Dec 18, 2014 | 37.61 | 38.93 | 37.39 | 38.92 | 63,473,656 | +3.60(+10.18%) |
Dec 17, 2014 | 35.24 | 35.73 | 34.91 | 35.32 | 21,058,094 | +0.45(+1.30%) |
Dec 16, 2014 | 35.09 | 35.49 | 34.85 | 34.87 | 19,138,934 | -0.41(-1.17%) |
Dec 15, 2014 | 35.36 | 35.74 | 34.99 | 35.28 | 26,036,004 | +1.00(+2.90%) |
Dec 12, 2014 | 34.53 | 35.00 | 34.26 | 34.28 | 16,440,018 | -0.70(-1.99%) |
Dec 11, 2014 | 35.29 | 35.73 | 34.94 | 34.98 | 14,435,151 | -0.14(-0.39%) |
Dec 10, 2014 | 35.79 | 35.88 | 35.09 | 35.12 | 14,621,510 | -0.82(-2.27%) |
Dec 09, 2014 | 35.17 | 35.98 | 35.09 | 35.93 | 16,185,586 | +0.43(+1.21%) |
Dec 08, 2014 | 35.97 | 36.07 | 35.47 | 35.50 | 14,876,536 | -0.48(-1.34%) |
Dec 05, 2014 | 36.06 | 36.06 | 35.69 | 35.98 | 10,400,463 | +0.03(+0.10%) |
Dec 04, 2014 | 36.15 | 36.15 | 35.61 | 35.95 | 10,775,721 | -0.15(-0.40%) |
Dec 03, 2014 | 35.99 | 36.16 | 35.73 | 36.09 | 12,033,587 | -0.10(-0.28%) |
Dec 02, 2014 | 35.96 | 36.35 | 35.92 | 36.20 | 10,584,030 | +0.09(+0.24%) |