Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.26 | 39.33 | 39.01 | 39.08 | 1,082,589 | -0.19(-0.49%) |
Feb 26, 2015 | 39.59 | 39.70 | 39.03 | 39.27 | 1,361,171 | -0.45(-1.14%) |
Feb 25, 2015 | 40.26 | 40.31 | 39.63 | 39.72 | 1,042,775 | -0.64(-1.58%) |
Feb 24, 2015 | 40.01 | 40.70 | 40.01 | 40.36 | 721,407 | +0.31(+0.78%) |
Feb 23, 2015 | 40.24 | 40.27 | 39.83 | 40.04 | 772,364 | -0.25(-0.61%) |
Feb 20, 2015 | 40.25 | 40.37 | 39.66 | 40.29 | 1,054,204 | -0.03(-0.07%) |
Feb 19, 2015 | 39.88 | 40.41 | 39.75 | 40.32 | 760,990 | +0.22(+0.55%) |
Feb 18, 2015 | 40.43 | 40.50 | 40.05 | 40.10 | 697,458 | -0.36(-0.89%) |
Feb 17, 2015 | 40.17 | 40.48 | 40.01 | 40.46 | 1,177,126 | +0.18(+0.45%) |
Feb 13, 2015 | 39.87 | 40.28 | 40.28 | 40.28 | 887,334 | +0.40(+1.00%) |
Feb 12, 2015 | 39.55 | 39.93 | 39.49 | 39.88 | 855,977 | +0.43(+1.09%) |
Feb 11, 2015 | 39.41 | 39.58 | 39.27 | 39.45 | 1,014,213 | -0.04(-0.10%) |
Feb 10, 2015 | 39.48 | 39.54 | 39.12 | 39.49 | 935,632 | +0.27(+0.68%) |
Feb 09, 2015 | 38.64 | 39.41 | 38.39 | 39.23 | 1,210,483 | +0.47(+1.20%) |
Feb 06, 2015 | 38.88 | 39.11 | 38.65 | 38.76 | 995,131 | +0.01(+0.02%) |
Feb 05, 2015 | 38.43 | 38.85 | 38.42 | 38.75 | 960,656 | +0.31(+0.82%) |
Feb 04, 2015 | 38.24 | 38.74 | 38.15 | 38.44 | 1,645,522 | +0.09(+0.22%) |
Feb 03, 2015 | 37.55 | 38.37 | 37.51 | 38.35 | 2,348,677 | +1.09(+2.94%) |
Feb 02, 2015 | 36.53 | 37.36 | 36.36 | 37.26 | 1,753,155 | +0.86(+2.35%) |
Jan 30, 2015 | 36.45 | 36.93 | 36.30 | 36.40 | 1,366,120 | -0.40(-1.09%) |
Jan 29, 2015 | 36.60 | 36.87 | 36.16 | 36.80 | 1,274,146 | +0.21(+0.57%) |
Jan 28, 2015 | 37.64 | 37.73 | 36.57 | 36.59 | 1,526,133 | -0.92(-2.46%) |
Jan 27, 2015 | 37.34 | 37.73 | 37.29 | 37.51 | 1,187,983 | -0.10(-0.28%) |
Jan 26, 2015 | 37.46 | 37.72 | 37.35 | 37.62 | 1,302,531 | +0.10(+0.25%) |
Jan 23, 2015 | 37.88 | 37.95 | 37.46 | 37.52 | 1,003,742 | -0.39(-1.03%) |
Jan 22, 2015 | 37.45 | 37.91 | 37.17 | 37.91 | 2,611,335 | +0.60(+1.61%) |
Jan 21, 2015 | 37.32 | 37.52 | 37.11 | 37.31 | 1,500,511 | -0.12(-0.33%) |
Jan 20, 2015 | 37.59 | 37.62 | 36.96 | 37.44 | 1,560,819 | +0.04(+0.10%) |
Jan 16, 2015 | 36.87 | 37.41 | 36.81 | 37.40 | 1,113,801 | +0.48(+1.29%) |
Jan 15, 2015 | 37.39 | 37.59 | 36.91 | 36.92 | 1,605,569 | -0.43(-1.15%) |
Jan 14, 2015 | 37.28 | 37.68 | 36.75 | 37.35 | 1,186,369 | -0.37(-0.98%) |
Jan 13, 2015 | 38.09 | 38.26 | 37.31 | 37.72 | 1,809,963 | -0.02(-0.05%) |
Jan 12, 2015 | 38.11 | 38.26 | 37.54 | 37.74 | 720,219 | -0.36(-0.95%) |
Jan 09, 2015 | 38.65 | 38.65 | 37.89 | 38.10 | 984,169 | -0.58(-1.50%) |
Jan 08, 2015 | 38.34 | 38.72 | 38.26 | 38.68 | 1,063,301 | +0.61(+1.60%) |
Jan 07, 2015 | 38.35 | 38.44 | 37.80 | 38.07 | 984,275 | +0.00(+0.00%) |
Jan 06, 2015 | 38.69 | 38.82 | 37.87 | 38.07 | 1,118,758 | -0.69(-1.77%) |
Jan 05, 2015 | 39.38 | 39.48 | 38.64 | 38.76 | 861,904 | -0.95(-2.40%) |
Jan 02, 2015 | 40.21 | 40.24 | 39.49 | 39.71 | 912,429 | -0.27(-0.67%) |
Dec 31, 2014 | 40.61 | 39.98 | 39.98 | 39.98 | 891,749 | -0.50(-1.25%) |
Dec 30, 2014 | 40.30 | 40.68 | 40.20 | 40.48 | 498,688 | +0.07(+0.16%) |
Dec 29, 2014 | 40.26 | 40.81 | 40.15 | 40.41 | 705,084 | +0.09(+0.21%) |
Dec 26, 2014 | 40.49 | 40.58 | 40.30 | 40.33 | 536,879 | +0.02(+0.05%) |
Dec 24, 2014 | 40.53 | 40.31 | 40.31 | 40.31 | 446,925 | -0.19(-0.47%) |
Dec 23, 2014 | 40.20 | 40.78 | 40.15 | 40.50 | 969,478 | +0.38(+0.95%) |
Dec 22, 2014 | 39.85 | 40.16 | 39.63 | 40.12 | 1,615,015 | +0.34(+0.86%) |
Dec 19, 2014 | 39.20 | 39.84 | 39.05 | 39.78 | 2,905,464 | +0.74(+1.90%) |
Dec 18, 2014 | 38.20 | 39.04 | 37.98 | 39.04 | 2,491,250 | +1.27(+3.38%) |
Dec 17, 2014 | 37.33 | 37.94 | 37.21 | 37.76 | 2,284,902 | +0.59(+1.59%) |
Dec 16, 2014 | 37.37 | 37.89 | 37.14 | 37.17 | 2,915,165 | -0.36(-0.96%) |
Dec 15, 2014 | 37.58 | 37.87 | 37.44 | 37.53 | 2,978,978 | +0.01(+0.03%) |
Dec 12, 2014 | 38.16 | 38.20 | 37.50 | 37.52 | 2,255,800 | -0.93(-2.42%) |
Dec 11, 2014 | 38.43 | 38.85 | 38.31 | 38.46 | 2,234,874 | +0.10(+0.27%) |
Dec 10, 2014 | 38.92 | 39.04 | 38.17 | 38.35 | 1,918,820 | -0.69(-1.78%) |
Dec 09, 2014 | 38.79 | 39.19 | 38.71 | 39.05 | 1,985,691 | -0.18(-0.46%) |
Dec 08, 2014 | 39.06 | 39.25 | 38.93 | 39.23 | 2,194,434 | +0.17(+0.44%) |
Dec 05, 2014 | 39.00 | 39.27 | 38.79 | 39.05 | 1,361,767 | +0.05(+0.12%) |
Dec 04, 2014 | 39.17 | 39.34 | 38.90 | 39.01 | 1,336,264 | -0.20(-0.51%) |
Dec 03, 2014 | 39.19 | 39.46 | 39.07 | 39.21 | 1,044,936 | -0.04(-0.10%) |
Dec 02, 2014 | 39.18 | 39.48 | 39.14 | 39.24 | 1,157,153 | +0.02(+0.05%) |