Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.31 | 42.83 | 42.02 | 42.12 | 12,047,156 | -0.19(-0.45%) |
Feb 26, 2015 | 41.90 | 42.88 | 41.89 | 42.31 | 11,178,538 | +0.48(+1.14%) |
Feb 25, 2015 | 41.84 | 42.10 | 41.51 | 41.83 | 7,919,999 | -0.23(-0.54%) |
Feb 24, 2015 | 42.60 | 42.77 | 41.59 | 42.06 | 9,242,845 | -0.61(-1.44%) |
Feb 23, 2015 | 41.39 | 42.95 | 41.33 | 42.67 | 14,392,958 | +1.22(+2.93%) |
Feb 20, 2015 | 41.12 | 41.48 | 40.61 | 41.46 | 10,147,371 | +0.37(+0.90%) |
Feb 19, 2015 | 40.42 | 41.43 | 40.27 | 41.09 | 10,902,946 | +0.62(+1.54%) |
Feb 18, 2015 | 40.46 | 40.57 | 39.93 | 40.47 | 9,748,619 | +0.37(+0.92%) |
Feb 17, 2015 | 40.00 | 40.54 | 39.71 | 40.10 | 12,376,824 | +0.09(+0.22%) |
Feb 13, 2015 | 39.48 | 40.01 | 40.01 | 40.01 | 19,304,524 | +1.40(+3.62%) |
Feb 12, 2015 | 37.99 | 38.96 | 37.74 | 38.61 | 14,864,460 | +0.81(+2.15%) |
Feb 11, 2015 | 37.84 | 38.23 | 37.48 | 37.80 | 9,736,111 | -0.11(-0.29%) |
Feb 10, 2015 | 37.15 | 37.92 | 36.94 | 37.90 | 11,365,620 | +0.73(+1.97%) |
Feb 09, 2015 | 37.27 | 37.43 | 36.87 | 37.17 | 7,369,992 | -0.01(-0.02%) |
Feb 06, 2015 | 37.48 | 37.59 | 36.87 | 37.18 | 11,488,367 | -0.10(-0.27%) |
Feb 05, 2015 | 37.05 | 37.43 | 36.61 | 37.28 | 9,754,916 | +0.49(+1.33%) |
Feb 04, 2015 | 36.60 | 37.07 | 36.21 | 36.79 | 11,464,473 | -0.06(-0.17%) |
Feb 03, 2015 | 37.07 | 37.19 | 36.26 | 36.86 | 15,523,684 | -0.04(-0.11%) |
Feb 02, 2015 | 36.19 | 36.90 | 35.87 | 36.90 | 14,602,055 | +1.06(+2.95%) |
Jan 30, 2015 | 35.07 | 36.53 | 34.97 | 35.84 | 15,050,630 | +0.54(+1.54%) |
Jan 29, 2015 | 35.84 | 36.06 | 34.69 | 35.30 | 16,807,826 | +0.39(+1.11%) |
Jan 28, 2015 | 34.93 | 35.45 | 34.63 | 34.91 | 18,440,342 | +0.19(+0.55%) |
Jan 27, 2015 | 34.43 | 34.97 | 34.23 | 34.72 | 9,725,734 | +0.03(+0.08%) |
Jan 26, 2015 | 33.91 | 35.05 | 33.91 | 34.69 | 14,464,262 | +0.70(+2.05%) |
Jan 23, 2015 | 32.59 | 34.50 | 32.36 | 34.00 | 17,159,104 | +1.46(+4.50%) |
Jan 22, 2015 | 32.53 | 32.65 | 31.76 | 32.53 | 13,313,644 | +0.55(+1.72%) |
Jan 21, 2015 | 31.66 | 32.10 | 31.39 | 31.98 | 10,245,213 | +0.46(+1.46%) |
Jan 20, 2015 | 30.60 | 31.54 | 30.44 | 31.52 | 12,565,096 | +0.75(+2.44%) |
Jan 16, 2015 | 30.30 | 30.99 | 30.23 | 30.77 | 14,213,173 | +0.90(+3.02%) |
Jan 15, 2015 | 30.70 | 30.72 | 29.45 | 29.87 | 15,818,013 | -0.54(-1.76%) |
Jan 14, 2015 | 30.82 | 30.86 | 29.64 | 30.40 | 20,026,280 | -0.74(-2.37%) |
Jan 13, 2015 | 32.70 | 32.89 | 30.86 | 31.14 | 16,128,414 | -0.96(-3.00%) |
Jan 12, 2015 | 32.74 | 32.82 | 31.85 | 32.10 | 10,177,027 | -0.87(-2.63%) |
Jan 09, 2015 | 33.88 | 34.09 | 32.78 | 32.97 | 12,504,734 | -0.93(-2.74%) |
Jan 08, 2015 | 32.59 | 33.97 | 32.37 | 33.90 | 13,165,430 | +1.84(+5.73%) |
Jan 07, 2015 | 32.58 | 33.18 | 31.96 | 32.06 | 13,022,098 | -0.25(-0.78%) |
Jan 06, 2015 | 32.68 | 33.18 | 32.05 | 32.31 | 12,669,437 | -0.40(-1.22%) |
Jan 05, 2015 | 33.78 | 33.78 | 32.59 | 32.71 | 11,353,489 | -1.40(-4.11%) |
Jan 02, 2015 | 33.58 | 34.20 | 33.26 | 34.12 | 8,700,945 | +0.57(+1.70%) |
Dec 31, 2014 | 33.59 | 33.55 | 33.55 | 33.55 | 8,743,515 | -0.14(-0.42%) |
Dec 30, 2014 | 33.65 | 34.11 | 33.60 | 33.69 | 7,621,602 | -0.20(-0.60%) |
Dec 29, 2014 | 34.29 | 34.59 | 33.81 | 33.89 | 7,133,456 | -0.19(-0.56%) |
Dec 26, 2014 | 33.83 | 34.31 | 33.77 | 34.08 | 7,780,225 | +0.34(+1.00%) |
Dec 24, 2014 | 33.24 | 33.75 | 33.75 | 33.75 | 5,380,613 | +0.29(+0.87%) |
Dec 23, 2014 | 33.28 | 33.61 | 33.14 | 33.45 | 7,725,363 | +0.35(+1.06%) |
Dec 22, 2014 | 32.95 | 33.36 | 32.77 | 33.10 | 11,262,765 | -0.03(-0.08%) |
Dec 19, 2014 | 32.00 | 33.16 | 31.98 | 33.13 | 16,765,594 | +1.23(+3.85%) |
Dec 18, 2014 | 32.80 | 32.88 | 31.07 | 31.90 | 19,310,732 | -0.49(-1.51%) |
Dec 17, 2014 | 31.95 | 32.87 | 31.75 | 32.39 | 12,127,463 | +0.52(+1.62%) |
Dec 16, 2014 | 31.01 | 32.52 | 30.74 | 31.87 | 14,210,302 | +0.62(+2.00%) |
Dec 15, 2014 | 31.39 | 31.79 | 31.00 | 31.25 | 10,022,247 | -0.11(-0.35%) |
Dec 12, 2014 | 31.84 | 31.88 | 30.99 | 31.36 | 11,178,010 | -0.37(-1.15%) |
Dec 11, 2014 | 31.71 | 32.40 | 31.50 | 31.73 | 8,347,618 | +0.11(+0.34%) |
Dec 10, 2014 | 32.53 | 32.69 | 31.46 | 31.62 | 14,828,917 | -1.31(-3.99%) |
Dec 09, 2014 | 32.50 | 32.99 | 31.81 | 32.93 | 13,978,098 | +0.33(+1.00%) |
Dec 08, 2014 | 33.56 | 33.75 | 32.48 | 32.61 | 12,336,780 | -1.13(-3.35%) |
Dec 05, 2014 | 34.88 | 35.30 | 33.64 | 33.74 | 12,228,194 | -1.23(-3.51%) |
Dec 04, 2014 | 34.91 | 35.28 | 34.39 | 34.97 | 12,058,906 | -0.09(-0.25%) |
Dec 03, 2014 | 34.54 | 35.31 | 34.52 | 35.05 | 13,817,793 | +0.57(+1.65%) |
Dec 02, 2014 | 33.20 | 34.56 | 33.11 | 34.48 | 12,597,891 | +1.34(+4.05%) |