Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.21 | 45.90 | 44.20 | 44.27 | 5,425,603 | -1.14(-2.51%) |
Feb 26, 2015 | 45.64 | 46.44 | 44.85 | 45.41 | 6,361,286 | +0.01(+0.03%) |
Feb 25, 2015 | 44.47 | 45.60 | 43.92 | 45.40 | 7,397,073 | +1.43(+3.24%) |
Feb 24, 2015 | 43.76 | 44.47 | 42.70 | 43.97 | 7,610,696 | +0.62(+1.43%) |
Feb 23, 2015 | 45.75 | 45.79 | 43.09 | 43.35 | 11,893,267 | -2.80(-6.07%) |
Feb 20, 2015 | 44.13 | 46.18 | 43.93 | 46.15 | 11,983,814 | +1.88(+4.25%) |
Feb 19, 2015 | 43.64 | 44.69 | 42.36 | 44.27 | 9,010,080 | +0.61(+1.39%) |
Feb 18, 2015 | 44.73 | 44.90 | 43.06 | 43.66 | 13,462,907 | -0.18(-0.40%) |
Feb 17, 2015 | 42.30 | 44.47 | 42.00 | 43.84 | 16,130,317 | +1.58(+3.74%) |
Feb 13, 2015 | 40.98 | 42.26 | 42.26 | 42.26 | 23,018,800 | +2.63(+6.64%) |
Feb 12, 2015 | 38.04 | 40.40 | 37.87 | 39.63 | 29,332,760 | +3.94(+11.04%) |
Feb 11, 2015 | 36.80 | 36.80 | 35.44 | 35.69 | 11,424,327 | -0.83(-2.27%) |
Feb 10, 2015 | 35.74 | 36.55 | 35.17 | 36.52 | 5,743,630 | +0.98(+2.76%) |
Feb 09, 2015 | 35.75 | 36.29 | 35.44 | 35.54 | 4,586,228 | -0.51(-1.41%) |
Feb 06, 2015 | 36.74 | 36.75 | 35.31 | 36.05 | 5,834,553 | -0.47(-1.29%) |
Feb 05, 2015 | 35.50 | 36.74 | 35.50 | 36.52 | 10,145,280 | +2.01(+5.82%) |
Feb 04, 2015 | 35.00 | 35.11 | 34.13 | 34.51 | 3,189,499 | -0.61(-1.74%) |
Feb 03, 2015 | 34.58 | 35.39 | 34.06 | 35.12 | 6,010,395 | +0.76(+2.21%) |
Feb 02, 2015 | 34.16 | 34.51 | 33.37 | 34.36 | 3,801,282 | +0.55(+1.63%) |
Jan 30, 2015 | 32.86 | 34.70 | 32.83 | 33.81 | 6,604,198 | +1.07(+3.27%) |
Jan 29, 2015 | 32.90 | 32.95 | 31.50 | 32.74 | 5,521,649 | -0.27(-0.82%) |
Jan 28, 2015 | 35.20 | 35.31 | 33.00 | 33.01 | 5,632,272 | -1.84(-5.28%) |
Jan 27, 2015 | 34.35 | 35.50 | 33.92 | 34.85 | 4,672,419 | -0.54(-1.53%) |
Jan 26, 2015 | 35.11 | 35.79 | 34.40 | 35.39 | 5,855,376 | +0.46(+1.32%) |
Jan 23, 2015 | 33.74 | 35.32 | 33.60 | 34.93 | 6,396,698 | +1.39(+4.14%) |
Jan 22, 2015 | 34.26 | 34.35 | 33.25 | 33.54 | 4,779,166 | -0.68(-1.99%) |
Jan 21, 2015 | 34.00 | 34.61 | 33.31 | 34.22 | 4,940,488 | +0.69(+2.06%) |
Jan 20, 2015 | 33.01 | 33.88 | 32.25 | 33.53 | 4,301,539 | +0.64(+1.95%) |
Jan 16, 2015 | 32.49 | 32.98 | 32.11 | 32.89 | 3,845,714 | +0.43(+1.32%) |
Jan 15, 2015 | 34.45 | 34.45 | 32.40 | 32.46 | 5,617,784 | -1.69(-4.95%) |
Jan 14, 2015 | 33.55 | 34.82 | 33.32 | 34.15 | 3,884,445 | -0.02(-0.06%) |
Jan 13, 2015 | 35.37 | 35.44 | 33.33 | 34.17 | 7,832,879 | -1.12(-3.17%) |
Jan 12, 2015 | 33.70 | 35.58 | 33.36 | 35.29 | 10,295,322 | +1.61(+4.78%) |
Jan 09, 2015 | 33.18 | 34.17 | 32.61 | 33.68 | 6,999,009 | +0.58(+1.75%) |
Jan 08, 2015 | 31.24 | 33.39 | 31.21 | 33.10 | 6,722,427 | +2.21(+7.15%) |
Jan 07, 2015 | 30.89 | 31.50 | 30.29 | 30.89 | 5,682,251 | +1.11(+3.73%) |
Jan 06, 2015 | 31.97 | 31.98 | 29.25 | 29.78 | 6,727,100 | -2.23(-6.97%) |
Jan 05, 2015 | 30.94 | 32.19 | 30.65 | 32.01 | 4,700,881 | +0.97(+3.14%) |
Jan 02, 2015 | 31.89 | 32.01 | 30.60 | 31.04 | 4,306,144 | -0.54(-1.73%) |
Dec 31, 2014 | 32.52 | 31.58 | 31.58 | 31.58 | 3,897,600 | -0.83(-2.56%) |
Dec 30, 2014 | 32.51 | 33.45 | 32.38 | 32.41 | 4,505,713 | -0.59(-1.77%) |
Dec 29, 2014 | 33.20 | 33.82 | 32.75 | 32.99 | 5,732,185 | -0.22(-0.65%) |
Dec 26, 2014 | 32.64 | 33.60 | 31.75 | 33.21 | 5,796,998 | +0.83(+2.56%) |
Dec 24, 2014 | 33.37 | 32.38 | 32.38 | 32.38 | 2,574,900 | -1.11(-3.31%) |
Dec 23, 2014 | 33.23 | 33.99 | 33.04 | 33.49 | 4,717,823 | +0.46(+1.38%) |
Dec 22, 2014 | 33.14 | 33.60 | 32.22 | 33.03 | 5,241,005 | -0.03(-0.08%) |
Dec 19, 2014 | 30.97 | 33.93 | 30.79 | 33.06 | 14,470,508 | +2.16(+6.99%) |
Dec 18, 2014 | 29.00 | 30.96 | 29.00 | 30.90 | 6,702,460 | +2.29(+8.00%) |
Dec 17, 2014 | 27.74 | 28.83 | 27.55 | 28.61 | 3,308,864 | +0.89(+3.21%) |
Dec 16, 2014 | 28.06 | 28.50 | 27.50 | 27.72 | 3,442,261 | -0.84(-2.94%) |
Dec 15, 2014 | 29.46 | 29.72 | 28.43 | 28.56 | 3,462,139 | -0.56(-1.92%) |
Dec 12, 2014 | 29.01 | 29.94 | 28.67 | 29.12 | 3,847,421 | -0.32(-1.09%) |
Dec 11, 2014 | 29.96 | 30.38 | 29.20 | 29.44 | 3,993,392 | -0.39(-1.31%) |
Dec 10, 2014 | 29.93 | 30.53 | 29.78 | 29.83 | 4,470,815 | -0.27(-0.90%) |
Dec 09, 2014 | 30.00 | 30.48 | 29.31 | 30.10 | 5,050,008 | -0.14(-0.46%) |
Dec 08, 2014 | 29.63 | 31.15 | 29.25 | 30.24 | 7,550,994 | +0.43(+1.44%) |
Dec 05, 2014 | 30.56 | 30.74 | 29.73 | 29.81 | 4,847,208 | -0.56(-1.84%) |
Dec 04, 2014 | 30.60 | 31.04 | 30.28 | 30.37 | 3,036,377 | -0.18(-0.59%) |
Dec 03, 2014 | 31.50 | 31.64 | 30.51 | 30.55 | 3,980,178 | -1.09(-3.45%) |
Dec 02, 2014 | 30.89 | 31.78 | 30.20 | 31.64 | 5,992,107 | +1.36(+4.49%) |