Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.87 | 43.40 | 42.57 | 42.68 | 11,889,186 | -0.19(-0.45%) |
Feb 26, 2015 | 42.46 | 43.44 | 42.44 | 42.87 | 11,031,958 | +0.48(+1.14%) |
Feb 25, 2015 | 42.39 | 42.66 | 42.06 | 42.39 | 7,816,147 | -0.23(-0.54%) |
Feb 24, 2015 | 43.17 | 43.33 | 42.14 | 42.61 | 9,121,646 | -0.62(-1.44%) |
Feb 23, 2015 | 41.94 | 43.52 | 41.88 | 43.24 | 14,204,228 | +1.23(+2.93%) |
Feb 20, 2015 | 41.67 | 42.03 | 41.15 | 42.01 | 10,014,313 | +0.37(+0.90%) |
Feb 19, 2015 | 40.95 | 41.98 | 40.81 | 41.63 | 10,759,979 | +0.63(+1.54%) |
Feb 18, 2015 | 41.00 | 41.11 | 40.46 | 41.00 | 9,620,788 | +0.37(+0.92%) |
Feb 17, 2015 | 40.53 | 41.08 | 40.24 | 40.63 | 12,214,531 | +0.09(+0.22%) |
Feb 13, 2015 | 40.00 | 40.54 | 40.54 | 40.54 | 19,051,390 | +1.42(+3.63%) |
Feb 12, 2015 | 38.49 | 39.48 | 38.24 | 39.12 | 14,669,548 | +0.82(+2.15%) |
Feb 11, 2015 | 38.34 | 38.73 | 37.98 | 38.30 | 9,608,445 | -0.11(-0.29%) |
Feb 10, 2015 | 37.65 | 38.42 | 37.43 | 38.41 | 11,216,587 | +0.74(+1.97%) |
Feb 09, 2015 | 37.77 | 37.93 | 37.36 | 37.67 | 7,273,352 | -0.01(-0.02%) |
Feb 06, 2015 | 37.98 | 38.09 | 37.36 | 37.68 | 11,337,722 | -0.10(-0.27%) |
Feb 05, 2015 | 37.54 | 37.92 | 37.09 | 37.78 | 9,627,002 | +0.49(+1.33%) |
Feb 04, 2015 | 37.08 | 37.57 | 36.69 | 37.28 | 11,314,142 | -0.06(-0.17%) |
Feb 03, 2015 | 37.56 | 37.68 | 36.74 | 37.35 | 15,320,125 | -0.04(-0.11%) |
Feb 02, 2015 | 36.67 | 37.39 | 36.34 | 37.39 | 14,410,581 | +1.07(+2.95%) |
Jan 30, 2015 | 35.54 | 37.02 | 35.43 | 36.32 | 14,853,275 | +0.55(+1.54%) |
Jan 29, 2015 | 36.32 | 36.54 | 35.15 | 35.77 | 16,587,429 | +0.39(+1.11%) |
Jan 28, 2015 | 35.40 | 35.92 | 35.09 | 35.37 | 18,198,538 | +0.19(+0.55%) |
Jan 27, 2015 | 34.89 | 35.44 | 34.68 | 35.18 | 9,598,203 | +0.03(+0.08%) |
Jan 26, 2015 | 34.37 | 35.51 | 34.37 | 35.15 | 14,274,595 | +0.71(+2.05%) |
Jan 23, 2015 | 33.02 | 34.96 | 32.79 | 34.45 | 16,934,100 | +1.48(+4.50%) |
Jan 22, 2015 | 32.96 | 33.08 | 32.18 | 32.96 | 13,139,065 | +0.56(+1.72%) |
Jan 21, 2015 | 32.09 | 32.52 | 31.80 | 32.41 | 10,110,870 | +0.47(+1.46%) |
Jan 20, 2015 | 31.01 | 31.95 | 30.85 | 31.94 | 12,400,333 | +0.76(+2.44%) |
Jan 16, 2015 | 30.70 | 31.41 | 30.63 | 31.18 | 14,026,799 | +0.91(+3.02%) |
Jan 15, 2015 | 31.11 | 31.12 | 29.84 | 30.27 | 15,610,595 | -0.54(-1.76%) |
Jan 14, 2015 | 31.23 | 31.27 | 30.03 | 30.81 | 19,763,680 | -0.75(-2.37%) |
Jan 13, 2015 | 33.14 | 33.33 | 31.27 | 31.56 | 15,916,926 | -0.98(-3.00%) |
Jan 12, 2015 | 33.18 | 33.26 | 32.28 | 32.53 | 10,043,578 | -0.88(-2.63%) |
Jan 09, 2015 | 34.33 | 34.54 | 33.22 | 33.41 | 12,340,762 | -0.94(-2.74%) |
Jan 08, 2015 | 33.03 | 34.42 | 32.80 | 34.35 | 12,992,794 | +1.86(+5.73%) |
Jan 07, 2015 | 33.01 | 33.62 | 32.39 | 32.49 | 12,851,342 | -0.25(-0.78%) |
Jan 06, 2015 | 33.12 | 33.62 | 32.48 | 32.74 | 12,503,306 | -0.41(-1.22%) |
Jan 05, 2015 | 34.23 | 34.23 | 33.03 | 33.15 | 11,204,614 | -1.42(-4.11%) |
Jan 02, 2015 | 34.03 | 34.65 | 33.70 | 34.57 | 8,586,851 | +0.58(+1.70%) |
Dec 31, 2014 | 34.04 | 33.99 | 33.99 | 33.99 | 8,628,863 | -0.14(-0.42%) |
Dec 30, 2014 | 34.10 | 34.56 | 34.05 | 34.14 | 7,521,662 | -0.21(-0.60%) |
Dec 29, 2014 | 34.74 | 35.05 | 34.26 | 34.34 | 7,039,917 | -0.19(-0.56%) |
Dec 26, 2014 | 34.28 | 34.77 | 34.22 | 34.54 | 7,678,204 | +0.34(+1.00%) |
Dec 24, 2014 | 33.68 | 34.19 | 34.19 | 34.19 | 5,310,058 | +0.30(+0.87%) |
Dec 23, 2014 | 33.73 | 34.06 | 33.58 | 33.90 | 7,624,062 | +0.36(+1.06%) |
Dec 22, 2014 | 33.38 | 33.80 | 33.20 | 33.54 | 11,115,079 | -0.03(-0.08%) |
Dec 19, 2014 | 32.42 | 33.60 | 32.40 | 33.57 | 16,545,750 | +1.24(+3.85%) |
Dec 18, 2014 | 33.24 | 33.32 | 31.49 | 32.33 | 19,057,516 | -0.49(-1.51%) |
Dec 17, 2014 | 32.37 | 33.31 | 32.17 | 32.82 | 11,968,438 | +0.52(+1.62%) |
Dec 16, 2014 | 31.43 | 32.95 | 31.14 | 32.30 | 14,023,965 | +0.63(+2.00%) |
Dec 15, 2014 | 31.80 | 32.21 | 31.41 | 31.67 | 9,890,827 | -0.11(-0.35%) |
Dec 12, 2014 | 32.26 | 32.30 | 31.40 | 31.78 | 11,031,435 | -0.37(-1.15%) |
Dec 11, 2014 | 32.13 | 32.83 | 31.92 | 32.15 | 8,238,158 | +0.11(+0.34%) |
Dec 10, 2014 | 32.96 | 33.12 | 31.88 | 32.04 | 14,634,468 | -1.33(-3.99%) |
Dec 09, 2014 | 32.94 | 33.43 | 32.24 | 33.37 | 13,794,806 | +0.33(+1.00%) |
Dec 08, 2014 | 34.00 | 34.20 | 32.92 | 33.04 | 12,175,010 | -1.15(-3.35%) |
Dec 05, 2014 | 35.34 | 35.77 | 34.09 | 34.19 | 12,067,848 | -1.24(-3.51%) |
Dec 04, 2014 | 35.37 | 35.75 | 34.85 | 35.43 | 11,900,781 | -0.09(-0.25%) |
Dec 03, 2014 | 35.00 | 35.78 | 34.98 | 35.52 | 13,636,603 | +0.58(+1.65%) |
Dec 02, 2014 | 33.64 | 35.02 | 33.55 | 34.94 | 12,432,698 | +1.36(+4.05%) |