Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.34 | 39.41 | 39.09 | 39.15 | 1,080,403 | -0.19(-0.49%) |
Feb 26, 2015 | 39.67 | 39.78 | 39.11 | 39.35 | 1,358,423 | -0.46(-1.15%) |
Feb 25, 2015 | 40.34 | 40.39 | 39.71 | 39.80 | 1,040,657 | -0.64(-1.58%) |
Feb 24, 2015 | 40.09 | 40.78 | 40.09 | 40.44 | 719,942 | +0.31(+0.78%) |
Feb 23, 2015 | 40.33 | 40.35 | 39.91 | 40.13 | 770,795 | -0.25(-0.61%) |
Feb 20, 2015 | 40.34 | 40.45 | 39.74 | 40.37 | 1,052,063 | -0.03(-0.07%) |
Feb 19, 2015 | 39.96 | 40.50 | 39.83 | 40.40 | 759,445 | +0.22(+0.55%) |
Feb 18, 2015 | 40.52 | 40.58 | 40.14 | 40.18 | 696,041 | -0.36(-0.89%) |
Feb 17, 2015 | 40.25 | 40.56 | 40.09 | 40.54 | 1,174,735 | +0.18(+0.45%) |
Feb 13, 2015 | 39.95 | 40.36 | 40.36 | 40.36 | 885,532 | +0.40(+1.00%) |
Feb 12, 2015 | 39.63 | 40.01 | 39.57 | 39.96 | 854,238 | +0.43(+1.09%) |
Feb 11, 2015 | 39.49 | 39.66 | 39.35 | 39.53 | 1,012,153 | -0.04(-0.10%) |
Feb 10, 2015 | 39.56 | 39.62 | 39.20 | 39.57 | 933,732 | +0.27(+0.68%) |
Feb 09, 2015 | 38.71 | 39.49 | 38.47 | 39.31 | 1,208,024 | +0.47(+1.20%) |
Feb 06, 2015 | 38.96 | 39.19 | 38.73 | 38.84 | 993,110 | +0.01(+0.02%) |
Feb 05, 2015 | 38.50 | 38.93 | 38.50 | 38.83 | 958,705 | +0.31(+0.82%) |
Feb 04, 2015 | 38.31 | 38.82 | 38.23 | 38.51 | 1,642,180 | +0.09(+0.22%) |
Feb 03, 2015 | 37.63 | 38.45 | 37.59 | 38.43 | 2,343,907 | +1.10(+2.94%) |
Feb 02, 2015 | 36.61 | 37.44 | 36.44 | 37.33 | 1,749,594 | +0.86(+2.35%) |
Jan 30, 2015 | 36.52 | 37.01 | 36.37 | 36.47 | 1,363,346 | -0.40(-1.09%) |
Jan 29, 2015 | 36.67 | 36.95 | 36.23 | 36.87 | 1,271,559 | +0.21(+0.57%) |
Jan 28, 2015 | 37.71 | 37.81 | 36.65 | 36.66 | 1,523,033 | -0.92(-2.46%) |
Jan 27, 2015 | 37.42 | 37.80 | 37.37 | 37.59 | 1,185,570 | -0.10(-0.28%) |
Jan 26, 2015 | 37.53 | 37.80 | 37.43 | 37.69 | 1,299,886 | +0.10(+0.25%) |
Jan 23, 2015 | 37.96 | 38.03 | 37.53 | 37.60 | 1,001,703 | -0.39(-1.03%) |
Jan 22, 2015 | 37.52 | 37.99 | 37.25 | 37.99 | 2,606,031 | +0.60(+1.61%) |
Jan 21, 2015 | 37.40 | 37.60 | 37.19 | 37.39 | 1,497,464 | -0.12(-0.33%) |
Jan 20, 2015 | 37.67 | 37.69 | 37.04 | 37.51 | 1,557,649 | +0.04(+0.10%) |
Jan 16, 2015 | 36.94 | 37.48 | 36.88 | 37.48 | 1,111,539 | +0.48(+1.29%) |
Jan 15, 2015 | 37.47 | 37.67 | 36.99 | 37.00 | 1,602,308 | -0.43(-1.15%) |
Jan 14, 2015 | 37.35 | 37.76 | 36.83 | 37.43 | 1,183,960 | -0.37(-0.98%) |
Jan 13, 2015 | 38.17 | 38.34 | 37.39 | 37.80 | 1,806,287 | -0.02(-0.05%) |
Jan 12, 2015 | 38.19 | 38.34 | 37.62 | 37.82 | 718,757 | -0.36(-0.95%) |
Jan 09, 2015 | 38.72 | 38.72 | 37.97 | 38.18 | 982,170 | -0.58(-1.50%) |
Jan 08, 2015 | 38.42 | 38.80 | 38.33 | 38.76 | 1,061,141 | +0.61(+1.60%) |
Jan 07, 2015 | 38.43 | 38.51 | 37.88 | 38.15 | 982,276 | +0.00(+0.00%) |
Jan 06, 2015 | 38.77 | 38.90 | 37.94 | 38.15 | 1,116,486 | -0.69(-1.77%) |
Jan 05, 2015 | 39.46 | 39.56 | 38.71 | 38.84 | 860,153 | -0.95(-2.40%) |
Jan 02, 2015 | 40.29 | 40.32 | 39.57 | 39.79 | 910,576 | -0.27(-0.67%) |
Dec 31, 2014 | 40.70 | 40.06 | 40.06 | 40.06 | 889,937 | -0.51(-1.25%) |
Dec 30, 2014 | 40.38 | 40.77 | 40.28 | 40.56 | 497,676 | +0.07(+0.16%) |
Dec 29, 2014 | 40.34 | 40.89 | 40.23 | 40.50 | 703,652 | +0.09(+0.21%) |
Dec 26, 2014 | 40.57 | 40.66 | 40.38 | 40.41 | 535,789 | +0.02(+0.05%) |
Dec 24, 2014 | 40.61 | 40.39 | 40.39 | 40.39 | 446,017 | -0.19(-0.47%) |
Dec 23, 2014 | 40.28 | 40.86 | 40.23 | 40.58 | 967,509 | +0.38(+0.95%) |
Dec 22, 2014 | 39.93 | 40.24 | 39.71 | 40.20 | 1,611,735 | +0.34(+0.86%) |
Dec 19, 2014 | 39.28 | 39.93 | 39.12 | 39.86 | 2,899,563 | +0.74(+1.90%) |
Dec 18, 2014 | 38.28 | 39.11 | 38.06 | 39.11 | 2,486,191 | +1.28(+3.38%) |
Dec 17, 2014 | 37.41 | 38.02 | 37.28 | 37.84 | 2,280,261 | +0.59(+1.59%) |
Dec 16, 2014 | 37.45 | 37.97 | 37.22 | 37.25 | 2,909,245 | -0.36(-0.96%) |
Dec 15, 2014 | 37.66 | 37.95 | 37.51 | 37.61 | 2,972,928 | +0.01(+0.03%) |
Dec 12, 2014 | 38.24 | 38.28 | 37.58 | 37.60 | 2,251,218 | -0.93(-2.42%) |
Dec 11, 2014 | 38.50 | 38.93 | 38.39 | 38.53 | 2,230,335 | +0.10(+0.27%) |
Dec 10, 2014 | 39.00 | 39.11 | 38.25 | 38.43 | 1,914,923 | -0.70(-1.78%) |
Dec 09, 2014 | 38.87 | 39.27 | 38.79 | 39.12 | 1,981,659 | -0.18(-0.46%) |
Dec 08, 2014 | 39.14 | 39.33 | 39.01 | 39.31 | 2,189,977 | +0.17(+0.44%) |
Dec 05, 2014 | 39.08 | 39.35 | 38.87 | 39.13 | 1,359,001 | +0.05(+0.12%) |
Dec 04, 2014 | 39.25 | 39.42 | 38.98 | 39.09 | 1,333,550 | -0.20(-0.51%) |
Dec 03, 2014 | 39.27 | 39.54 | 39.15 | 39.29 | 1,042,814 | -0.04(-0.10%) |
Dec 02, 2014 | 39.26 | 39.56 | 39.22 | 39.32 | 1,154,803 | +0.02(+0.05%) |