Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.44 | 38.60 | 37.88 | 37.95 | 2,110,239 | -0.50(-1.29%) |
Feb 26, 2015 | 38.49 | 38.69 | 38.19 | 38.44 | 1,515,756 | -0.11(-0.30%) |
Feb 25, 2015 | 38.58 | 38.82 | 38.35 | 38.56 | 1,197,418 | -0.05(-0.13%) |
Feb 24, 2015 | 38.16 | 38.72 | 38.08 | 38.61 | 1,394,283 | +0.39(+1.02%) |
Feb 23, 2015 | 38.82 | 38.88 | 37.98 | 38.22 | 1,553,440 | -0.62(-1.59%) |
Feb 20, 2015 | 38.18 | 38.96 | 37.84 | 38.84 | 2,055,639 | +0.62(+1.61%) |
Feb 19, 2015 | 37.98 | 38.37 | 37.86 | 38.22 | 1,479,749 | +0.05(+0.13%) |
Feb 18, 2015 | 38.36 | 38.77 | 38.08 | 38.17 | 1,917,695 | -0.11(-0.30%) |
Feb 17, 2015 | 38.10 | 38.35 | 37.65 | 38.28 | 1,940,299 | +0.11(+0.28%) |
Feb 13, 2015 | 37.00 | 38.18 | 38.18 | 38.18 | 2,700,545 | +0.62(+1.66%) |
Feb 12, 2015 | 37.19 | 37.58 | 37.08 | 37.55 | 1,730,628 | +0.65(+1.76%) |
Feb 11, 2015 | 36.98 | 37.24 | 36.70 | 36.90 | 1,526,084 | -0.23(-0.63%) |
Feb 10, 2015 | 37.63 | 37.82 | 36.71 | 37.14 | 2,859,567 | -0.24(-0.64%) |
Feb 09, 2015 | 36.66 | 37.43 | 36.66 | 37.38 | 2,639,629 | +0.66(+1.79%) |
Feb 06, 2015 | 36.62 | 36.84 | 36.49 | 36.72 | 3,486,911 | +0.21(+0.58%) |
Feb 05, 2015 | 36.47 | 36.54 | 36.23 | 36.51 | 2,234,914 | +0.24(+0.66%) |
Feb 04, 2015 | 36.88 | 36.95 | 36.08 | 36.27 | 3,870,863 | -1.23(-3.29%) |
Feb 03, 2015 | 36.41 | 37.72 | 36.41 | 37.50 | 4,040,983 | +0.80(+2.19%) |
Feb 02, 2015 | 35.58 | 36.70 | 35.50 | 36.70 | 4,013,243 | +1.41(+4.00%) |
Jan 30, 2015 | 35.38 | 35.48 | 34.92 | 35.29 | 4,094,915 | -0.32(-0.90%) |
Jan 29, 2015 | 34.98 | 35.74 | 34.67 | 35.61 | 4,639,903 | +0.58(+1.65%) |
Jan 28, 2015 | 35.78 | 35.97 | 35.00 | 35.03 | 2,861,385 | -0.77(-2.14%) |
Jan 27, 2015 | 35.99 | 36.37 | 35.42 | 35.79 | 2,935,225 | -0.73(-2.00%) |
Jan 26, 2015 | 36.74 | 36.90 | 36.34 | 36.53 | 2,294,696 | -0.15(-0.42%) |
Jan 23, 2015 | 37.66 | 37.80 | 36.44 | 36.68 | 3,949,837 | -1.18(-3.11%) |
Jan 22, 2015 | 37.78 | 38.09 | 37.28 | 37.86 | 3,421,432 | +0.00(+0.00%) |
Jan 21, 2015 | 36.91 | 37.98 | 36.91 | 37.86 | 2,563,083 | +0.85(+2.28%) |
Jan 20, 2015 | 37.00 | 37.14 | 36.55 | 37.01 | 2,952,358 | +0.20(+0.54%) |
Jan 16, 2015 | 37.06 | 37.14 | 36.31 | 36.81 | 4,967,552 | -0.27(-0.74%) |
Jan 15, 2015 | 37.56 | 38.00 | 37.04 | 37.08 | 3,897,700 | -0.20(-0.54%) |
Jan 14, 2015 | 36.46 | 37.39 | 36.46 | 37.28 | 3,916,313 | +0.18(+0.48%) |
Jan 13, 2015 | 37.20 | 37.59 | 36.43 | 37.11 | 3,574,663 | +0.21(+0.57%) |
Jan 12, 2015 | 36.99 | 37.23 | 36.61 | 36.90 | 2,462,818 | -0.28(-0.75%) |
Jan 09, 2015 | 37.50 | 37.54 | 37.11 | 37.18 | 2,413,696 | -0.25(-0.66%) |
Jan 08, 2015 | 36.59 | 37.43 | 36.56 | 37.42 | 2,694,630 | +0.95(+2.60%) |
Jan 07, 2015 | 36.54 | 36.65 | 36.15 | 36.47 | 2,073,321 | +0.27(+0.76%) |
Jan 06, 2015 | 36.66 | 36.94 | 35.78 | 36.20 | 3,438,455 | -0.31(-0.86%) |
Jan 05, 2015 | 37.83 | 37.83 | 36.39 | 36.51 | 3,055,418 | -1.55(-4.08%) |
Jan 02, 2015 | 38.12 | 38.36 | 37.83 | 38.07 | 2,756,767 | +0.15(+0.39%) |
Dec 31, 2014 | 38.26 | 37.92 | 37.92 | 37.92 | 1,801,590 | -0.41(-1.06%) |
Dec 30, 2014 | 38.46 | 38.46 | 38.14 | 38.32 | 1,450,298 | -0.07(-0.18%) |
Dec 29, 2014 | 38.32 | 38.53 | 38.22 | 38.39 | 1,296,029 | +0.07(+0.19%) |
Dec 26, 2014 | 38.37 | 38.49 | 38.22 | 38.32 | 697,109 | +0.07(+0.19%) |
Dec 24, 2014 | 38.33 | 38.24 | 38.24 | 38.24 | 642,511 | -0.05(-0.13%) |
Dec 23, 2014 | 38.40 | 38.68 | 38.22 | 38.29 | 1,627,893 | +0.13(+0.33%) |
Dec 22, 2014 | 37.78 | 38.21 | 37.63 | 38.17 | 2,161,904 | +0.14(+0.38%) |
Dec 19, 2014 | 37.26 | 38.08 | 37.08 | 38.03 | 5,147,252 | +0.90(+2.41%) |
Dec 18, 2014 | 36.96 | 37.18 | 35.94 | 37.13 | 4,483,386 | +0.76(+2.09%) |
Dec 17, 2014 | 34.89 | 36.41 | 34.83 | 36.37 | 5,647,642 | +1.57(+4.51%) |
Dec 16, 2014 | 34.06 | 35.25 | 34.06 | 34.80 | 3,790,577 | +0.64(+1.87%) |
Dec 15, 2014 | 34.32 | 34.56 | 33.96 | 34.16 | 2,320,640 | -0.10(-0.30%) |
Dec 12, 2014 | 34.61 | 34.94 | 34.26 | 34.26 | 2,201,424 | -0.77(-2.18%) |
Dec 11, 2014 | 34.85 | 35.50 | 34.72 | 35.03 | 2,421,615 | +0.31(+0.89%) |
Dec 10, 2014 | 35.79 | 35.79 | 34.69 | 34.72 | 3,389,383 | -1.10(-3.08%) |
Dec 09, 2014 | 34.62 | 35.85 | 34.55 | 35.82 | 2,458,691 | +0.75(+2.15%) |
Dec 08, 2014 | 36.07 | 36.07 | 34.97 | 35.07 | 1,880,436 | -1.02(-2.82%) |
Dec 05, 2014 | 36.11 | 36.50 | 35.98 | 36.09 | 1,899,019 | -0.56(-1.53%) |
Dec 04, 2014 | 36.80 | 36.86 | 36.47 | 36.65 | 1,668,372 | -0.13(-0.34%) |
Dec 03, 2014 | 35.97 | 36.83 | 35.81 | 36.77 | 2,511,628 | +0.91(+2.55%) |
Dec 02, 2014 | 35.66 | 35.92 | 35.12 | 35.86 | 5,345,639 | +0.03(+0.10%) |