Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.45 | 40.78 | 40.25 | 40.42 | 977,618 | -0.17(-0.42%) |
Feb 26, 2015 | 40.90 | 41.27 | 40.53 | 40.59 | 1,050,337 | -0.39(-0.95%) |
Feb 25, 2015 | 40.74 | 41.16 | 40.55 | 40.98 | 1,068,946 | +0.28(+0.70%) |
Feb 24, 2015 | 40.59 | 41.00 | 40.55 | 40.70 | 979,245 | +0.19(+0.46%) |
Feb 23, 2015 | 40.82 | 41.11 | 40.36 | 40.51 | 1,232,272 | -0.50(-1.21%) |
Feb 20, 2015 | 40.63 | 41.03 | 40.14 | 41.01 | 1,300,551 | -0.02(-0.06%) |
Feb 19, 2015 | 40.72 | 41.26 | 40.60 | 41.03 | 1,369,393 | -0.02(-0.06%) |
Feb 18, 2015 | 40.28 | 41.41 | 40.28 | 41.06 | 1,454,048 | +0.54(+1.34%) |
Feb 17, 2015 | 40.33 | 40.61 | 40.02 | 40.51 | 1,362,782 | +0.06(+0.14%) |
Feb 13, 2015 | 39.81 | 40.46 | 40.46 | 40.46 | 1,514,847 | +0.79(+1.99%) |
Feb 12, 2015 | 40.04 | 40.16 | 39.37 | 39.67 | 920,087 | +0.01(+0.02%) |
Feb 11, 2015 | 39.15 | 39.78 | 38.81 | 39.66 | 795,491 | +0.37(+0.93%) |
Feb 10, 2015 | 39.97 | 39.97 | 39.05 | 39.29 | 1,218,334 | -0.58(-1.44%) |
Feb 09, 2015 | 39.35 | 40.31 | 39.35 | 39.87 | 1,354,389 | +0.24(+0.59%) |
Feb 06, 2015 | 39.62 | 39.89 | 39.29 | 39.63 | 1,163,775 | +0.04(+0.10%) |
Feb 05, 2015 | 38.69 | 39.63 | 38.43 | 39.59 | 1,741,520 | +0.99(+2.56%) |
Feb 04, 2015 | 39.29 | 39.81 | 38.43 | 38.60 | 3,478,918 | -1.09(-2.74%) |
Feb 03, 2015 | 37.55 | 39.94 | 36.03 | 39.69 | 5,255,348 | +3.45(+9.51%) |
Feb 02, 2015 | 35.19 | 36.30 | 35.08 | 36.25 | 2,580,716 | +1.11(+3.16%) |
Jan 30, 2015 | 35.21 | 35.21 | 34.93 | 35.13 | 1,757,529 | -0.24(-0.69%) |
Jan 29, 2015 | 34.86 | 35.51 | 34.72 | 35.38 | 1,288,998 | +0.50(+1.44%) |
Jan 28, 2015 | 35.30 | 35.30 | 34.82 | 34.88 | 1,273,437 | -0.23(-0.65%) |
Jan 27, 2015 | 35.44 | 35.60 | 34.96 | 35.10 | 1,334,972 | -1.04(-2.87%) |
Jan 26, 2015 | 35.48 | 36.16 | 35.24 | 36.14 | 1,521,266 | +0.78(+2.20%) |
Jan 23, 2015 | 35.79 | 36.03 | 35.30 | 35.36 | 985,103 | -0.62(-1.71%) |
Jan 22, 2015 | 35.81 | 36.12 | 35.57 | 35.98 | 1,397,980 | +0.41(+1.14%) |
Jan 21, 2015 | 35.15 | 35.65 | 35.07 | 35.57 | 1,055,399 | +0.25(+0.71%) |
Jan 20, 2015 | 35.17 | 35.50 | 34.87 | 35.32 | 1,232,152 | +0.19(+0.55%) |
Jan 16, 2015 | 34.71 | 35.28 | 34.71 | 35.13 | 1,140,308 | +0.28(+0.79%) |
Jan 15, 2015 | 35.52 | 35.69 | 34.85 | 34.85 | 1,197,031 | -0.40(-1.13%) |
Jan 14, 2015 | 34.80 | 35.30 | 34.40 | 35.25 | 1,325,541 | +0.19(+0.53%) |
Jan 13, 2015 | 35.26 | 35.52 | 34.69 | 35.06 | 956,353 | +0.02(+0.05%) |
Jan 12, 2015 | 34.86 | 35.19 | 34.56 | 35.05 | 1,389,402 | +0.05(+0.14%) |
Jan 09, 2015 | 35.47 | 35.51 | 34.83 | 35.00 | 1,030,859 | -0.37(-1.05%) |
Jan 08, 2015 | 34.90 | 35.39 | 34.51 | 35.37 | 1,339,273 | +0.74(+2.13%) |
Jan 07, 2015 | 34.75 | 34.79 | 34.11 | 34.63 | 1,853,042 | -0.02(-0.07%) |
Jan 06, 2015 | 35.01 | 35.15 | 34.21 | 34.66 | 1,776,650 | -0.16(-0.47%) |
Jan 05, 2015 | 36.26 | 36.26 | 34.72 | 34.82 | 1,816,597 | -1.68(-4.60%) |
Jan 02, 2015 | 36.65 | 36.86 | 36.16 | 36.50 | 1,491,168 | -0.15(-0.40%) |
Dec 31, 2014 | 37.21 | 36.64 | 36.64 | 36.64 | 1,977,482 | -0.41(-1.12%) |
Dec 30, 2014 | 37.43 | 37.57 | 36.85 | 37.06 | 1,193,134 | -0.57(-1.51%) |
Dec 29, 2014 | 37.41 | 37.79 | 37.16 | 37.62 | 1,064,574 | +0.27(+0.72%) |
Dec 26, 2014 | 37.05 | 37.57 | 36.89 | 37.36 | 935,115 | +0.50(+1.36%) |
Dec 24, 2014 | 37.41 | 36.85 | 36.85 | 36.85 | 703,732 | -0.66(-1.75%) |
Dec 23, 2014 | 36.75 | 37.62 | 36.63 | 37.51 | 1,745,318 | +1.03(+2.82%) |
Dec 22, 2014 | 36.75 | 36.84 | 36.27 | 36.48 | 2,517,171 | -0.24(-0.64%) |
Dec 19, 2014 | 36.07 | 36.90 | 36.00 | 36.72 | 2,516,703 | +0.65(+1.80%) |
Dec 18, 2014 | 36.31 | 36.42 | 35.56 | 36.07 | 1,616,483 | +0.27(+0.75%) |
Dec 17, 2014 | 35.81 | 35.98 | 35.10 | 35.80 | 2,329,447 | +0.19(+0.52%) |
Dec 16, 2014 | 35.49 | 36.77 | 35.35 | 35.61 | 4,229,625 | +0.06(+0.18%) |
Dec 15, 2014 | 34.66 | 35.80 | 34.36 | 35.55 | 4,783,087 | +1.37(+4.01%) |
Dec 12, 2014 | 34.45 | 34.45 | 33.93 | 34.18 | 2,838,235 | -0.62(-1.77%) |
Dec 11, 2014 | 34.87 | 35.19 | 34.66 | 34.79 | 1,602,729 | -0.06(-0.19%) |
Dec 10, 2014 | 35.37 | 35.39 | 34.81 | 34.86 | 2,006,763 | -0.79(-2.23%) |
Dec 09, 2014 | 34.90 | 35.68 | 34.86 | 35.65 | 1,192,485 | +0.44(+1.24%) |
Dec 08, 2014 | 35.43 | 35.79 | 35.02 | 35.22 | 1,355,812 | -0.36(-1.00%) |
Dec 05, 2014 | 35.37 | 35.66 | 35.25 | 35.57 | 1,281,036 | +0.19(+0.55%) |
Dec 04, 2014 | 35.44 | 35.45 | 35.01 | 35.38 | 969,664 | -0.16(-0.46%) |
Dec 03, 2014 | 35.22 | 36.04 | 35.22 | 35.54 | 1,814,002 | +0.34(+0.97%) |
Dec 02, 2014 | 34.92 | 35.58 | 34.83 | 35.20 | 2,555,270 | +0.25(+0.72%) |