Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.63 | 39.97 | 39.54 | 39.54 | 6,955,058 | -0.20(-0.50%) |
Feb 26, 2015 | 39.50 | 39.83 | 39.32 | 39.74 | 6,124,957 | +0.18(+0.44%) |
Feb 25, 2015 | 39.69 | 39.85 | 39.48 | 39.57 | 5,723,095 | -0.06(-0.15%) |
Feb 24, 2015 | 39.46 | 39.73 | 39.34 | 39.63 | 5,736,719 | +0.13(+0.32%) |
Feb 23, 2015 | 39.51 | 39.65 | 39.25 | 39.50 | 6,718,226 | -0.13(-0.34%) |
Feb 20, 2015 | 38.84 | 39.71 | 38.73 | 39.63 | 7,801,559 | +0.73(+1.87%) |
Feb 19, 2015 | 38.70 | 38.96 | 38.47 | 38.91 | 7,894,793 | +0.17(+0.43%) |
Feb 18, 2015 | 38.62 | 38.84 | 38.52 | 38.74 | 4,853,317 | +0.00(+0.00%) |
Feb 17, 2015 | 38.44 | 38.84 | 38.40 | 38.74 | 7,626,767 | +0.27(+0.69%) |
Feb 13, 2015 | 37.61 | 38.47 | 38.47 | 38.47 | 7,816,442 | +0.73(+1.92%) |
Feb 12, 2015 | 37.60 | 37.77 | 37.40 | 37.75 | 5,610,760 | +0.24(+0.65%) |
Feb 11, 2015 | 37.46 | 37.73 | 37.20 | 37.51 | 5,154,991 | +0.01(+0.02%) |
Feb 10, 2015 | 37.30 | 37.57 | 37.06 | 37.50 | 6,241,820 | +0.33(+0.90%) |
Feb 09, 2015 | 37.74 | 37.74 | 36.98 | 37.16 | 7,889,514 | -0.82(-2.15%) |
Feb 06, 2015 | 38.06 | 38.57 | 37.84 | 37.98 | 6,710,355 | -0.13(-0.33%) |
Feb 05, 2015 | 37.78 | 38.29 | 37.78 | 38.11 | 7,636,153 | +0.40(+1.06%) |
Feb 04, 2015 | 38.02 | 38.39 | 37.61 | 37.71 | 9,860,462 | -0.55(-1.44%) |
Feb 03, 2015 | 37.91 | 38.30 | 37.85 | 38.26 | 10,039,141 | +0.50(+1.33%) |
Feb 02, 2015 | 37.51 | 37.76 | 36.96 | 37.76 | 8,760,429 | +0.39(+1.05%) |
Jan 30, 2015 | 37.90 | 38.09 | 37.31 | 37.36 | 11,516,180 | -0.42(-1.10%) |
Jan 29, 2015 | 36.55 | 37.91 | 36.48 | 37.78 | 12,044,812 | +1.54(+4.26%) |
Jan 28, 2015 | 36.68 | 36.90 | 36.19 | 36.24 | 9,153,194 | -0.23(-0.62%) |
Jan 27, 2015 | 36.63 | 36.74 | 36.25 | 36.46 | 5,807,508 | -0.39(-1.06%) |
Jan 26, 2015 | 36.51 | 36.89 | 36.25 | 36.85 | 5,242,451 | +0.24(+0.66%) |
Jan 23, 2015 | 37.13 | 37.13 | 36.58 | 36.61 | 7,987,724 | -0.53(-1.42%) |
Jan 22, 2015 | 37.01 | 37.21 | 36.56 | 37.14 | 6,383,862 | +0.36(+0.98%) |
Jan 21, 2015 | 36.70 | 36.94 | 36.41 | 36.78 | 6,382,811 | -0.13(-0.36%) |
Jan 20, 2015 | 37.29 | 37.36 | 36.64 | 36.91 | 6,181,236 | -0.23(-0.61%) |
Jan 16, 2015 | 36.56 | 37.19 | 36.50 | 37.14 | 5,467,677 | +0.45(+1.23%) |
Jan 15, 2015 | 36.96 | 37.29 | 36.65 | 36.69 | 4,696,269 | -0.28(-0.75%) |
Jan 14, 2015 | 36.97 | 37.28 | 36.67 | 36.96 | 7,026,992 | -0.28(-0.74%) |
Jan 13, 2015 | 37.85 | 38.01 | 36.94 | 37.24 | 8,080,028 | -0.61(-1.61%) |
Jan 12, 2015 | 37.68 | 38.00 | 37.41 | 37.85 | 7,440,995 | +0.32(+0.84%) |
Jan 09, 2015 | 37.99 | 38.09 | 37.46 | 37.53 | 5,711,268 | -0.40(-1.05%) |
Jan 08, 2015 | 37.52 | 38.02 | 37.38 | 37.93 | 5,889,994 | +0.76(+2.06%) |
Jan 07, 2015 | 37.14 | 37.32 | 36.85 | 37.17 | 5,551,186 | +0.30(+0.81%) |
Jan 06, 2015 | 37.36 | 37.46 | 36.48 | 36.87 | 7,935,471 | -0.42(-1.14%) |
Jan 05, 2015 | 37.20 | 37.70 | 37.06 | 37.29 | 6,907,613 | +0.01(+0.02%) |
Jan 02, 2015 | 37.57 | 37.74 | 37.06 | 37.28 | 3,874,373 | -0.10(-0.27%) |
Dec 31, 2014 | 37.95 | 37.38 | 37.38 | 37.38 | 4,116,957 | -0.56(-1.47%) |
Dec 30, 2014 | 37.87 | 38.13 | 37.87 | 37.94 | 3,553,132 | +0.07(+0.20%) |
Dec 29, 2014 | 37.86 | 38.05 | 37.74 | 37.86 | 3,116,229 | -0.21(-0.55%) |
Dec 26, 2014 | 38.04 | 38.35 | 37.96 | 38.07 | 2,478,056 | +0.12(+0.33%) |
Dec 24, 2014 | 37.98 | 37.95 | 37.95 | 37.95 | 3,043,460 | -0.02(-0.04%) |
Dec 23, 2014 | 38.30 | 38.61 | 37.76 | 37.96 | 4,919,087 | -0.54(-1.40%) |
Dec 22, 2014 | 38.14 | 38.61 | 38.12 | 38.50 | 5,818,358 | +0.27(+0.69%) |
Dec 19, 2014 | 38.12 | 38.57 | 38.01 | 38.24 | 13,643,545 | +0.23(+0.61%) |
Dec 18, 2014 | 37.13 | 38.02 | 36.90 | 38.01 | 8,060,793 | +1.25(+3.41%) |
Dec 17, 2014 | 36.10 | 36.84 | 36.05 | 36.75 | 6,083,593 | +0.71(+1.98%) |
Dec 16, 2014 | 35.90 | 36.89 | 35.79 | 36.04 | 7,451,774 | -0.05(-0.14%) |
Dec 15, 2014 | 36.67 | 36.84 | 35.99 | 36.09 | 6,013,903 | -0.19(-0.53%) |
Dec 12, 2014 | 36.64 | 36.99 | 36.26 | 36.28 | 6,251,960 | -0.64(-1.73%) |
Dec 11, 2014 | 36.96 | 37.47 | 36.79 | 36.92 | 4,762,128 | +0.07(+0.20%) |
Dec 10, 2014 | 37.64 | 37.75 | 36.81 | 36.84 | 6,610,991 | -0.89(-2.35%) |
Dec 09, 2014 | 37.64 | 37.76 | 37.26 | 37.73 | 4,280,128 | -0.22(-0.59%) |
Dec 08, 2014 | 37.66 | 38.28 | 37.65 | 37.96 | 5,082,070 | +0.34(+0.90%) |
Dec 05, 2014 | 37.72 | 37.81 | 37.53 | 37.62 | 5,033,280 | -0.16(-0.42%) |
Dec 04, 2014 | 37.91 | 38.16 | 37.57 | 37.77 | 7,680,810 | -0.16(-0.42%) |
Dec 03, 2014 | 37.55 | 38.04 | 37.45 | 37.93 | 6,012,865 | +0.38(+1.02%) |
Dec 02, 2014 | 37.10 | 37.88 | 37.10 | 37.55 | 13,184,244 | +0.75(+2.03%) |