Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.47 | 41.82 | 41.27 | 41.45 | 953,418 | -0.18(-0.42%) |
Feb 26, 2015 | 41.94 | 42.32 | 41.56 | 41.62 | 1,024,337 | -0.40(-0.95%) |
Feb 25, 2015 | 41.77 | 42.21 | 41.57 | 42.02 | 1,042,485 | +0.29(+0.70%) |
Feb 24, 2015 | 41.62 | 42.04 | 41.58 | 41.73 | 955,004 | +0.19(+0.46%) |
Feb 23, 2015 | 41.86 | 42.16 | 41.38 | 41.54 | 1,201,767 | -0.51(-1.21%) |
Feb 20, 2015 | 41.66 | 42.07 | 41.16 | 42.05 | 1,268,357 | -0.02(-0.06%) |
Feb 19, 2015 | 41.76 | 42.31 | 41.63 | 42.07 | 1,335,494 | -0.03(-0.06%) |
Feb 18, 2015 | 41.31 | 42.46 | 41.31 | 42.10 | 1,418,054 | +0.56(+1.34%) |
Feb 17, 2015 | 41.35 | 41.64 | 41.04 | 41.54 | 1,329,047 | +0.06(+0.14%) |
Feb 13, 2015 | 40.82 | 41.48 | 41.48 | 41.48 | 1,477,348 | +0.81(+1.99%) |
Feb 12, 2015 | 41.06 | 41.17 | 40.37 | 40.67 | 897,311 | +0.01(+0.02%) |
Feb 11, 2015 | 40.14 | 40.79 | 39.79 | 40.67 | 775,799 | +0.38(+0.93%) |
Feb 10, 2015 | 40.98 | 40.98 | 40.04 | 40.29 | 1,188,175 | -0.59(-1.44%) |
Feb 09, 2015 | 40.35 | 41.33 | 40.35 | 40.88 | 1,320,862 | +0.24(+0.59%) |
Feb 06, 2015 | 40.62 | 40.90 | 40.28 | 40.64 | 1,134,966 | +0.04(+0.10%) |
Feb 05, 2015 | 39.68 | 40.64 | 39.41 | 40.60 | 1,698,410 | +1.01(+2.56%) |
Feb 04, 2015 | 40.29 | 40.82 | 39.40 | 39.58 | 3,392,800 | -1.11(-2.74%) |
Feb 03, 2015 | 38.50 | 40.96 | 36.94 | 40.70 | 5,125,255 | +3.53(+9.51%) |
Feb 02, 2015 | 36.08 | 37.22 | 35.97 | 37.17 | 2,516,832 | +1.14(+3.16%) |
Jan 30, 2015 | 36.10 | 36.10 | 35.82 | 36.03 | 1,714,022 | -0.25(-0.69%) |
Jan 29, 2015 | 35.74 | 36.41 | 35.60 | 36.28 | 1,257,090 | +0.52(+1.44%) |
Jan 28, 2015 | 36.20 | 36.20 | 35.70 | 35.76 | 1,241,914 | -0.23(-0.65%) |
Jan 27, 2015 | 36.34 | 36.51 | 35.85 | 35.99 | 1,301,926 | -1.06(-2.87%) |
Jan 26, 2015 | 36.38 | 37.08 | 36.13 | 37.06 | 1,483,608 | +0.80(+2.20%) |
Jan 23, 2015 | 36.70 | 36.95 | 36.20 | 36.26 | 960,717 | -0.63(-1.71%) |
Jan 22, 2015 | 36.72 | 37.03 | 36.48 | 36.89 | 1,363,374 | +0.42(+1.14%) |
Jan 21, 2015 | 36.04 | 36.56 | 35.96 | 36.48 | 1,029,273 | +0.26(+0.71%) |
Jan 20, 2015 | 36.06 | 36.40 | 35.75 | 36.22 | 1,201,651 | +0.20(+0.55%) |
Jan 16, 2015 | 35.59 | 36.18 | 35.59 | 36.02 | 1,112,080 | +0.28(+0.79%) |
Jan 15, 2015 | 36.42 | 36.60 | 35.74 | 35.74 | 1,167,399 | -0.41(-1.13%) |
Jan 14, 2015 | 35.69 | 36.19 | 35.27 | 36.14 | 1,292,728 | +0.19(+0.53%) |
Jan 13, 2015 | 36.15 | 36.42 | 35.57 | 35.95 | 932,679 | +0.02(+0.05%) |
Jan 12, 2015 | 35.74 | 36.08 | 35.44 | 35.94 | 1,355,008 | +0.05(+0.14%) |
Jan 09, 2015 | 36.37 | 36.41 | 35.71 | 35.89 | 1,005,340 | -0.38(-1.05%) |
Jan 08, 2015 | 35.79 | 36.28 | 35.39 | 36.27 | 1,306,120 | +0.76(+2.13%) |
Jan 07, 2015 | 35.63 | 35.68 | 34.97 | 35.51 | 1,807,171 | -0.02(-0.07%) |
Jan 06, 2015 | 35.90 | 36.04 | 35.08 | 35.54 | 1,732,670 | -0.17(-0.47%) |
Jan 05, 2015 | 37.18 | 37.18 | 35.60 | 35.70 | 1,771,628 | -1.72(-4.60%) |
Jan 02, 2015 | 37.58 | 37.79 | 37.07 | 37.42 | 1,454,255 | -0.15(-0.40%) |
Dec 31, 2014 | 38.15 | 37.57 | 37.57 | 37.57 | 1,928,531 | -0.42(-1.12%) |
Dec 30, 2014 | 38.38 | 38.52 | 37.79 | 38.00 | 1,163,599 | -0.58(-1.51%) |
Dec 29, 2014 | 38.36 | 38.75 | 38.10 | 38.58 | 1,038,221 | +0.27(+0.72%) |
Dec 26, 2014 | 37.99 | 38.52 | 37.82 | 38.30 | 911,967 | +0.52(+1.36%) |
Dec 24, 2014 | 38.36 | 37.79 | 37.79 | 37.79 | 686,312 | -0.67(-1.75%) |
Dec 23, 2014 | 37.68 | 38.57 | 37.56 | 38.46 | 1,702,114 | +1.06(+2.82%) |
Dec 22, 2014 | 37.68 | 37.77 | 37.19 | 37.41 | 2,454,860 | -0.24(-0.64%) |
Dec 19, 2014 | 36.98 | 37.84 | 36.92 | 37.65 | 2,454,404 | +0.66(+1.80%) |
Dec 18, 2014 | 37.23 | 37.34 | 36.47 | 36.98 | 1,576,468 | +0.27(+0.75%) |
Dec 17, 2014 | 36.72 | 36.90 | 35.99 | 36.71 | 2,271,783 | +0.19(+0.52%) |
Dec 16, 2014 | 36.39 | 37.71 | 36.25 | 36.52 | 4,124,924 | +0.07(+0.18%) |
Dec 15, 2014 | 35.54 | 36.71 | 35.23 | 36.45 | 4,664,685 | +1.40(+4.01%) |
Dec 12, 2014 | 35.32 | 35.32 | 34.79 | 35.05 | 2,767,977 | -0.63(-1.77%) |
Dec 11, 2014 | 35.75 | 36.08 | 35.54 | 35.68 | 1,563,054 | -0.07(-0.19%) |
Dec 10, 2014 | 36.27 | 36.29 | 35.69 | 35.74 | 1,957,086 | -0.81(-2.23%) |
Dec 09, 2014 | 35.79 | 36.58 | 35.74 | 36.56 | 1,162,966 | +0.45(+1.24%) |
Dec 08, 2014 | 36.33 | 36.70 | 35.91 | 36.11 | 1,322,249 | -0.37(-1.00%) |
Dec 05, 2014 | 36.27 | 36.57 | 36.14 | 36.48 | 1,249,325 | +0.20(+0.55%) |
Dec 04, 2014 | 36.34 | 36.35 | 35.90 | 36.28 | 945,661 | -0.17(-0.46%) |
Dec 03, 2014 | 36.12 | 36.96 | 36.12 | 36.44 | 1,769,097 | +0.35(+0.97%) |
Dec 02, 2014 | 35.80 | 36.48 | 35.72 | 36.09 | 2,492,015 | +0.26(+0.72%) |