Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.35 | 43.77 | 43.19 | 43.55 | 3,819,046 | +0.14(+0.32%) |
Feb 26, 2015 | 43.00 | 43.47 | 42.86 | 43.41 | 5,445,011 | +0.12(+0.28%) |
Feb 25, 2015 | 42.92 | 43.33 | 42.70 | 43.29 | 6,336,647 | +0.34(+0.79%) |
Feb 24, 2015 | 42.34 | 43.41 | 42.02 | 42.95 | 9,565,252 | +1.24(+2.97%) |
Feb 23, 2015 | 41.64 | 41.81 | 41.34 | 41.71 | 5,605,327 | +0.17(+0.41%) |
Feb 20, 2015 | 40.70 | 41.79 | 40.37 | 41.54 | 9,238,242 | +0.85(+2.09%) |
Feb 19, 2015 | 40.02 | 40.99 | 40.00 | 40.69 | 6,797,361 | +0.99(+2.49%) |
Feb 18, 2015 | 39.47 | 39.78 | 39.27 | 39.70 | 2,613,782 | +0.24(+0.61%) |
Feb 17, 2015 | 39.83 | 39.99 | 39.31 | 39.46 | 2,582,657 | -0.39(-0.98%) |
Feb 13, 2015 | 39.35 | 39.85 | 39.85 | 39.85 | 3,744,300 | +0.64(+1.63%) |
Feb 12, 2015 | 39.80 | 39.80 | 39.14 | 39.21 | 3,074,521 | -0.35(-0.88%) |
Feb 11, 2015 | 39.67 | 39.80 | 39.25 | 39.56 | 2,696,049 | -0.05(-0.13%) |
Feb 10, 2015 | 39.49 | 39.62 | 39.19 | 39.61 | 3,385,829 | +0.37(+0.94%) |
Feb 09, 2015 | 39.24 | 39.58 | 39.05 | 39.24 | 3,365,463 | +0.02(+0.05%) |
Feb 06, 2015 | 39.15 | 39.35 | 39.02 | 39.22 | 2,813,360 | +0.26(+0.67%) |
Feb 05, 2015 | 39.16 | 39.44 | 38.64 | 38.96 | 3,632,966 | -0.15(-0.38%) |
Feb 04, 2015 | 38.20 | 39.39 | 38.19 | 39.11 | 5,064,969 | +0.42(+1.09%) |
Feb 03, 2015 | 37.59 | 38.72 | 37.55 | 38.69 | 4,637,671 | +1.15(+3.06%) |
Feb 02, 2015 | 37.28 | 37.69 | 36.68 | 37.54 | 6,259,431 | +0.35(+0.94%) |
Jan 30, 2015 | 38.58 | 38.69 | 37.01 | 37.19 | 11,026,569 | -1.75(-4.49%) |
Jan 29, 2015 | 38.72 | 39.90 | 38.15 | 38.94 | 19,082,552 | +2.48(+6.80%) |
Jan 28, 2015 | 37.03 | 37.08 | 36.42 | 36.46 | 5,273,948 | -0.31(-0.84%) |
Jan 27, 2015 | 36.73 | 36.97 | 36.28 | 36.77 | 4,185,753 | -0.32(-0.86%) |
Jan 26, 2015 | 37.50 | 37.50 | 36.86 | 37.09 | 7,114,464 | -0.53(-1.41%) |
Jan 23, 2015 | 38.30 | 38.36 | 37.50 | 37.62 | 4,382,339 | -0.63(-1.65%) |
Jan 22, 2015 | 37.72 | 38.38 | 37.50 | 38.25 | 6,490,648 | +0.66(+1.76%) |
Jan 21, 2015 | 36.23 | 37.80 | 36.13 | 37.59 | 7,047,370 | +1.54(+4.27%) |
Jan 20, 2015 | 36.33 | 36.48 | 35.70 | 36.05 | 3,261,887 | -0.06(-0.17%) |
Jan 16, 2015 | 36.01 | 36.38 | 35.65 | 36.11 | 4,711,703 | -0.15(-0.41%) |
Jan 15, 2015 | 37.00 | 37.20 | 36.20 | 36.26 | 4,036,073 | -0.70(-1.89%) |
Jan 14, 2015 | 37.15 | 37.50 | 36.52 | 36.96 | 4,201,101 | -0.92(-2.43%) |
Jan 13, 2015 | 38.73 | 39.25 | 37.64 | 37.88 | 6,297,614 | -0.69(-1.79%) |
Jan 12, 2015 | 37.99 | 38.63 | 37.69 | 38.57 | 5,309,576 | +0.37(+0.97%) |
Jan 09, 2015 | 38.34 | 38.37 | 37.30 | 38.20 | 5,613,472 | -0.17(-0.44%) |
Jan 08, 2015 | 37.67 | 38.43 | 37.52 | 38.37 | 6,341,637 | +0.95(+2.54%) |
Jan 07, 2015 | 36.79 | 37.42 | 36.53 | 37.42 | 5,087,555 | +1.12(+3.09%) |
Jan 06, 2015 | 36.97 | 37.10 | 36.00 | 36.30 | 6,238,608 | -0.43(-1.17%) |
Jan 05, 2015 | 37.63 | 37.63 | 36.52 | 36.73 | 4,503,254 | -0.58(-1.55%) |
Jan 02, 2015 | 37.70 | 37.91 | 37.01 | 37.31 | 2,972,791 | -0.25(-0.67%) |
Dec 31, 2014 | 37.99 | 37.56 | 37.56 | 37.56 | 2,534,900 | -0.30(-0.79%) |
Dec 30, 2014 | 37.50 | 38.13 | 37.50 | 37.86 | 3,770,569 | +0.14(+0.37%) |
Dec 29, 2014 | 37.12 | 37.95 | 37.02 | 37.72 | 3,021,980 | +0.60(+1.62%) |
Dec 26, 2014 | 37.03 | 37.49 | 36.99 | 37.12 | 1,764,112 | +0.15(+0.41%) |
Dec 24, 2014 | 37.20 | 36.97 | 36.97 | 36.97 | 1,355,700 | -0.23(-0.62%) |
Dec 23, 2014 | 36.94 | 37.55 | 36.83 | 37.20 | 4,735,982 | +0.20(+0.54%) |
Dec 22, 2014 | 36.95 | 37.04 | 36.36 | 37.00 | 3,383,481 | +0.51(+1.40%) |
Dec 19, 2014 | 36.59 | 36.61 | 36.02 | 36.49 | 6,424,750 | +0.06(+0.16%) |
Dec 18, 2014 | 36.27 | 36.62 | 36.11 | 36.43 | 5,448,058 | +0.68(+1.90%) |
Dec 17, 2014 | 35.28 | 35.87 | 35.16 | 35.75 | 4,611,926 | +0.78(+2.23%) |
Dec 16, 2014 | 35.00 | 35.73 | 34.77 | 34.97 | 4,282,374 | -0.10(-0.29%) |
Dec 15, 2014 | 35.46 | 36.23 | 35.00 | 35.07 | 7,116,803 | -0.13(-0.37%) |
Dec 12, 2014 | 34.25 | 36.10 | 34.25 | 35.20 | 7,494,416 | +0.74(+2.15%) |
Dec 11, 2014 | 33.97 | 35.16 | 33.70 | 34.46 | 9,089,354 | +0.84(+2.50%) |
Dec 10, 2014 | 34.08 | 34.35 | 33.48 | 33.62 | 4,903,974 | -0.42(-1.23%) |
Dec 09, 2014 | 33.66 | 34.16 | 33.50 | 34.04 | 4,365,333 | -0.03(-0.09%) |
Dec 08, 2014 | 34.38 | 34.60 | 33.80 | 34.07 | 4,074,978 | -0.43(-1.25%) |
Dec 05, 2014 | 34.66 | 34.88 | 34.35 | 34.50 | 2,773,513 | -0.20(-0.58%) |
Dec 04, 2014 | 35.01 | 35.17 | 34.58 | 34.70 | 2,807,964 | -0.39(-1.11%) |
Dec 03, 2014 | 34.73 | 35.12 | 34.51 | 35.09 | 5,648,905 | -0.10(-0.28%) |
Dec 02, 2014 | 36.00 | 36.17 | 34.94 | 35.19 | 8,273,362 | -0.91(-2.52%) |