Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.38 | 40.71 | 40.18 | 40.35 | 979,330 | -0.17(-0.42%) |
Feb 26, 2015 | 40.83 | 41.20 | 40.46 | 40.52 | 1,052,176 | -0.39(-0.95%) |
Feb 25, 2015 | 40.67 | 41.09 | 40.47 | 40.91 | 1,070,818 | +0.28(+0.70%) |
Feb 24, 2015 | 40.51 | 40.93 | 40.48 | 40.63 | 980,960 | +0.19(+0.46%) |
Feb 23, 2015 | 40.75 | 41.04 | 40.29 | 40.44 | 1,234,429 | -0.49(-1.21%) |
Feb 20, 2015 | 40.56 | 40.96 | 40.07 | 40.94 | 1,302,828 | -0.02(-0.06%) |
Feb 19, 2015 | 40.65 | 41.19 | 40.53 | 40.96 | 1,371,791 | -0.02(-0.06%) |
Feb 18, 2015 | 40.21 | 41.33 | 40.21 | 40.99 | 1,456,594 | +0.54(+1.34%) |
Feb 17, 2015 | 40.26 | 40.54 | 39.95 | 40.44 | 1,365,168 | +0.06(+0.14%) |
Feb 13, 2015 | 39.74 | 40.38 | 40.38 | 40.38 | 1,517,499 | +0.79(+1.99%) |
Feb 12, 2015 | 39.97 | 40.08 | 39.30 | 39.60 | 921,698 | +0.01(+0.02%) |
Feb 11, 2015 | 39.08 | 39.71 | 38.74 | 39.59 | 796,884 | +0.37(+0.93%) |
Feb 10, 2015 | 39.90 | 39.90 | 38.98 | 39.22 | 1,220,467 | -0.57(-1.44%) |
Feb 09, 2015 | 39.28 | 40.24 | 39.28 | 39.80 | 1,356,761 | +0.23(+0.59%) |
Feb 06, 2015 | 39.55 | 39.82 | 39.22 | 39.56 | 1,165,813 | +0.04(+0.10%) |
Feb 05, 2015 | 38.63 | 39.56 | 38.37 | 39.52 | 1,744,570 | +0.99(+2.56%) |
Feb 04, 2015 | 39.22 | 39.74 | 38.36 | 38.54 | 3,485,010 | -1.08(-2.74%) |
Feb 03, 2015 | 37.48 | 39.87 | 35.96 | 39.62 | 5,264,550 | +3.44(+9.51%) |
Feb 02, 2015 | 35.13 | 36.24 | 35.02 | 36.18 | 2,585,235 | +1.11(+3.16%) |
Jan 30, 2015 | 35.15 | 35.15 | 34.87 | 35.07 | 1,760,607 | -0.24(-0.69%) |
Jan 29, 2015 | 34.80 | 35.45 | 34.66 | 35.32 | 1,291,256 | +0.50(+1.44%) |
Jan 28, 2015 | 35.24 | 35.24 | 34.76 | 34.81 | 1,275,667 | -0.23(-0.65%) |
Jan 27, 2015 | 35.38 | 35.54 | 34.90 | 35.04 | 1,337,310 | -1.04(-2.87%) |
Jan 26, 2015 | 35.42 | 36.10 | 35.18 | 36.08 | 1,523,930 | +0.78(+2.20%) |
Jan 23, 2015 | 35.73 | 35.97 | 35.24 | 35.30 | 986,828 | -0.62(-1.71%) |
Jan 22, 2015 | 35.74 | 36.05 | 35.51 | 35.91 | 1,400,428 | +0.40(+1.14%) |
Jan 21, 2015 | 35.09 | 35.59 | 35.01 | 35.51 | 1,057,247 | +0.25(+0.71%) |
Jan 20, 2015 | 35.11 | 35.44 | 34.81 | 35.26 | 1,234,310 | +0.19(+0.55%) |
Jan 16, 2015 | 34.65 | 35.22 | 34.65 | 35.07 | 1,142,305 | +0.28(+0.79%) |
Jan 15, 2015 | 35.45 | 35.63 | 34.79 | 34.79 | 1,199,127 | -0.40(-1.13%) |
Jan 14, 2015 | 34.74 | 35.24 | 34.34 | 35.19 | 1,327,862 | +0.19(+0.53%) |
Jan 13, 2015 | 35.19 | 35.45 | 34.63 | 35.00 | 958,028 | +0.02(+0.05%) |
Jan 12, 2015 | 34.80 | 35.13 | 34.50 | 34.98 | 1,391,835 | +0.05(+0.14%) |
Jan 09, 2015 | 35.41 | 35.45 | 34.77 | 34.94 | 1,032,664 | -0.37(-1.05%) |
Jan 08, 2015 | 34.84 | 35.32 | 34.45 | 35.31 | 1,341,618 | +0.74(+2.13%) |
Jan 07, 2015 | 34.68 | 34.73 | 34.05 | 34.57 | 1,856,286 | -0.02(-0.07%) |
Jan 06, 2015 | 34.95 | 35.09 | 34.15 | 34.60 | 1,779,761 | -0.16(-0.47%) |
Jan 05, 2015 | 36.20 | 36.20 | 34.66 | 34.76 | 1,819,778 | -1.68(-4.60%) |
Jan 02, 2015 | 36.59 | 36.79 | 36.09 | 36.43 | 1,493,779 | -0.15(-0.40%) |
Dec 31, 2014 | 37.15 | 36.58 | 36.58 | 36.58 | 1,980,945 | -0.41(-1.12%) |
Dec 30, 2014 | 37.36 | 37.50 | 36.79 | 36.99 | 1,195,223 | -0.57(-1.51%) |
Dec 29, 2014 | 37.35 | 37.73 | 37.10 | 37.56 | 1,066,438 | +0.27(+0.72%) |
Dec 26, 2014 | 36.98 | 37.50 | 36.82 | 37.29 | 936,753 | +0.50(+1.36%) |
Dec 24, 2014 | 37.35 | 36.79 | 36.79 | 36.79 | 704,964 | -0.66(-1.75%) |
Dec 23, 2014 | 36.68 | 37.55 | 36.56 | 37.44 | 1,748,374 | +1.03(+2.82%) |
Dec 22, 2014 | 36.68 | 36.77 | 36.20 | 36.42 | 2,521,578 | -0.23(-0.64%) |
Dec 19, 2014 | 36.00 | 36.84 | 35.94 | 36.65 | 2,521,110 | +0.65(+1.80%) |
Dec 18, 2014 | 36.25 | 36.35 | 35.50 | 36.00 | 1,619,313 | +0.27(+0.75%) |
Dec 17, 2014 | 35.74 | 35.92 | 35.04 | 35.74 | 2,333,526 | +0.19(+0.52%) |
Dec 16, 2014 | 35.43 | 36.71 | 35.29 | 35.55 | 4,237,032 | +0.06(+0.18%) |
Dec 15, 2014 | 34.60 | 35.74 | 34.30 | 35.49 | 4,791,463 | +1.37(+4.01%) |
Dec 12, 2014 | 34.39 | 34.39 | 33.87 | 34.12 | 2,843,205 | -0.62(-1.77%) |
Dec 11, 2014 | 34.81 | 35.13 | 34.60 | 34.73 | 1,605,535 | -0.06(-0.19%) |
Dec 10, 2014 | 35.31 | 35.33 | 34.75 | 34.80 | 2,010,277 | -0.79(-2.23%) |
Dec 09, 2014 | 34.84 | 35.62 | 34.80 | 35.59 | 1,194,573 | +0.44(+1.24%) |
Dec 08, 2014 | 35.37 | 35.73 | 34.96 | 35.15 | 1,358,186 | -0.36(-1.00%) |
Dec 05, 2014 | 35.31 | 35.60 | 35.19 | 35.51 | 1,283,279 | +0.19(+0.55%) |
Dec 04, 2014 | 35.38 | 35.39 | 34.95 | 35.32 | 971,362 | -0.16(-0.46%) |
Dec 03, 2014 | 35.16 | 35.98 | 35.16 | 35.48 | 1,817,178 | +0.34(+0.97%) |
Dec 02, 2014 | 34.85 | 35.52 | 34.77 | 35.14 | 2,559,744 | +0.25(+0.72%) |