Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.16 | 39.22 | 38.93 | 39.08 | 1,810,669 | -0.14(-0.35%) |
Feb 26, 2015 | 39.10 | 39.24 | 38.88 | 39.22 | 1,626,040 | +0.15(+0.38%) |
Feb 25, 2015 | 39.20 | 39.34 | 38.97 | 39.07 | 2,531,251 | +0.13(+0.33%) |
Feb 24, 2015 | 38.53 | 38.98 | 38.51 | 38.94 | 2,076,111 | +0.31(+0.79%) |
Feb 23, 2015 | 38.78 | 38.85 | 38.41 | 38.63 | 2,125,593 | -0.20(-0.52%) |
Feb 20, 2015 | 38.04 | 38.99 | 37.85 | 38.84 | 3,210,003 | +0.74(+1.94%) |
Feb 19, 2015 | 38.33 | 38.49 | 38.00 | 38.10 | 4,036,786 | -0.36(-0.94%) |
Feb 18, 2015 | 38.07 | 39.07 | 37.88 | 38.46 | 9,728,927 | +0.94(+2.52%) |
Feb 17, 2015 | 37.04 | 37.52 | 36.81 | 37.51 | 3,104,808 | +0.34(+0.92%) |
Feb 13, 2015 | 37.01 | 37.17 | 37.17 | 37.17 | 2,389,129 | +0.12(+0.32%) |
Feb 12, 2015 | 36.64 | 37.09 | 36.60 | 37.05 | 1,423,286 | +0.64(+1.75%) |
Feb 11, 2015 | 36.70 | 36.86 | 36.32 | 36.41 | 3,604,190 | -0.31(-0.86%) |
Feb 10, 2015 | 36.39 | 36.81 | 35.90 | 36.73 | 1,521,623 | +0.58(+1.61%) |
Feb 09, 2015 | 36.32 | 36.51 | 36.06 | 36.14 | 3,873,440 | -0.28(-0.76%) |
Feb 06, 2015 | 36.61 | 36.86 | 36.32 | 36.42 | 2,913,327 | -0.18(-0.48%) |
Feb 05, 2015 | 36.31 | 36.87 | 36.31 | 36.60 | 1,972,705 | +0.39(+1.07%) |
Feb 04, 2015 | 36.41 | 36.53 | 35.94 | 36.21 | 2,773,156 | -0.47(-1.29%) |
Feb 03, 2015 | 36.14 | 36.69 | 36.03 | 36.68 | 3,185,803 | +0.86(+2.40%) |
Feb 02, 2015 | 35.09 | 35.88 | 34.91 | 35.82 | 2,709,487 | +0.85(+2.44%) |
Jan 30, 2015 | 35.19 | 35.40 | 34.91 | 34.97 | 3,299,041 | -0.64(-1.79%) |
Jan 29, 2015 | 35.18 | 35.62 | 34.97 | 35.61 | 2,516,674 | +0.43(+1.21%) |
Jan 28, 2015 | 36.12 | 36.15 | 35.14 | 35.18 | 2,196,460 | -0.69(-1.94%) |
Jan 27, 2015 | 35.83 | 36.34 | 35.72 | 35.88 | 1,840,002 | -0.37(-1.02%) |
Jan 26, 2015 | 35.91 | 36.26 | 35.62 | 36.25 | 1,632,300 | +0.31(+0.88%) |
Jan 23, 2015 | 36.66 | 36.66 | 35.88 | 35.93 | 1,640,980 | -0.78(-2.12%) |
Jan 22, 2015 | 35.65 | 36.90 | 35.29 | 36.71 | 5,245,709 | +1.38(+3.90%) |
Jan 21, 2015 | 34.95 | 35.56 | 34.88 | 35.33 | 2,939,679 | +0.21(+0.61%) |
Jan 20, 2015 | 35.58 | 35.79 | 34.96 | 35.12 | 5,436,817 | -0.30(-0.84%) |
Jan 16, 2015 | 35.02 | 35.61 | 34.96 | 35.41 | 3,244,675 | +0.22(+0.63%) |
Jan 15, 2015 | 36.16 | 36.49 | 35.17 | 35.19 | 2,841,050 | -0.97(-2.69%) |
Jan 14, 2015 | 36.13 | 36.20 | 35.38 | 36.16 | 5,545,371 | -0.45(-1.24%) |
Jan 13, 2015 | 37.47 | 37.68 | 36.41 | 36.62 | 2,174,588 | -0.52(-1.40%) |
Jan 12, 2015 | 37.60 | 37.70 | 36.99 | 37.13 | 2,993,234 | -0.44(-1.18%) |
Jan 09, 2015 | 37.96 | 37.96 | 37.30 | 37.58 | 1,776,740 | -0.28(-0.73%) |
Jan 08, 2015 | 37.25 | 37.94 | 37.20 | 37.86 | 2,285,914 | +1.10(+3.00%) |
Jan 07, 2015 | 36.59 | 36.86 | 36.38 | 36.76 | 3,628,854 | +0.48(+1.33%) |
Jan 06, 2015 | 36.86 | 37.05 | 36.13 | 36.27 | 2,251,588 | -0.57(-1.56%) |
Jan 05, 2015 | 37.33 | 37.46 | 36.76 | 36.85 | 2,205,875 | -0.70(-1.87%) |
Jan 02, 2015 | 38.13 | 38.25 | 37.38 | 37.55 | 1,653,454 | -0.26(-0.69%) |
Dec 31, 2014 | 38.23 | 37.81 | 37.81 | 37.81 | 1,538,724 | -0.40(-1.04%) |
Dec 30, 2014 | 38.06 | 38.41 | 38.00 | 38.21 | 1,432,994 | +0.04(+0.10%) |
Dec 29, 2014 | 38.20 | 38.39 | 38.15 | 38.17 | 1,057,241 | -0.05(-0.12%) |
Dec 26, 2014 | 38.18 | 38.39 | 38.13 | 38.22 | 636,705 | +0.23(+0.61%) |
Dec 24, 2014 | 38.25 | 37.99 | 37.99 | 37.99 | 1,545,004 | -0.22(-0.58%) |
Dec 23, 2014 | 38.77 | 38.80 | 38.20 | 38.21 | 2,027,315 | -0.47(-1.22%) |
Dec 22, 2014 | 38.22 | 38.68 | 38.22 | 38.68 | 1,721,843 | +0.46(+1.21%) |
Dec 19, 2014 | 37.77 | 38.26 | 37.74 | 38.22 | 4,045,593 | +0.63(+1.67%) |
Dec 18, 2014 | 37.39 | 37.68 | 37.04 | 37.59 | 3,358,667 | +0.87(+2.36%) |
Dec 17, 2014 | 35.41 | 36.93 | 35.18 | 36.72 | 3,798,561 | +1.19(+3.35%) |
Dec 16, 2014 | 35.37 | 36.46 | 35.19 | 35.53 | 4,162,162 | -0.19(-0.54%) |
Dec 15, 2014 | 37.01 | 37.10 | 35.70 | 35.72 | 4,883,563 | -0.96(-2.62%) |
Dec 12, 2014 | 37.13 | 37.51 | 36.67 | 36.68 | 2,529,096 | -0.83(-2.22%) |
Dec 11, 2014 | 37.40 | 38.03 | 37.39 | 37.51 | 1,776,678 | +0.26(+0.69%) |
Dec 10, 2014 | 38.20 | 38.20 | 37.23 | 37.26 | 2,874,658 | -0.98(-2.56%) |
Dec 09, 2014 | 37.86 | 38.26 | 37.85 | 38.24 | 1,946,975 | -0.10(-0.27%) |
Dec 08, 2014 | 39.00 | 39.26 | 38.25 | 38.34 | 1,543,762 | -0.73(-1.87%) |
Dec 05, 2014 | 39.00 | 39.24 | 38.86 | 39.07 | 1,103,937 | +0.03(+0.07%) |
Dec 04, 2014 | 38.93 | 39.42 | 38.81 | 39.04 | 1,458,299 | +0.04(+0.09%) |
Dec 03, 2014 | 38.77 | 39.13 | 38.62 | 39.00 | 2,436,530 | +0.23(+0.60%) |
Dec 02, 2014 | 38.42 | 38.88 | 38.37 | 38.77 | 2,181,171 | +0.36(+0.94%) |