Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.56 | 40.56 | 39.68 | 39.71 | 5,218,397 | -0.77(-1.91%) |
Feb 26, 2015 | 40.93 | 40.99 | 40.16 | 40.49 | 7,343,686 | -0.04(-0.09%) |
Feb 25, 2015 | 41.35 | 41.53 | 40.39 | 40.52 | 8,461,270 | -1.13(-2.71%) |
Feb 24, 2015 | 40.76 | 41.66 | 40.45 | 41.65 | 7,619,816 | +0.61(+1.48%) |
Feb 23, 2015 | 41.43 | 41.78 | 40.67 | 41.05 | 7,951,620 | -0.08(-0.20%) |
Feb 20, 2015 | 40.09 | 41.28 | 39.86 | 41.13 | 7,749,196 | +0.94(+2.33%) |
Feb 19, 2015 | 41.26 | 41.30 | 40.14 | 40.19 | 8,203,959 | +0.19(+0.48%) |
Feb 18, 2015 | 39.44 | 40.12 | 38.79 | 40.00 | 9,002,880 | +0.88(+2.25%) |
Feb 17, 2015 | 39.92 | 40.04 | 39.08 | 39.12 | 9,600,703 | -0.65(-1.64%) |
Feb 13, 2015 | 39.59 | 39.77 | 39.77 | 39.77 | 6,963,384 | -0.18(-0.46%) |
Feb 12, 2015 | 39.55 | 39.97 | 38.75 | 39.95 | 7,952,427 | +0.00(+0.00%) |
Feb 11, 2015 | 40.83 | 40.88 | 39.69 | 39.95 | 5,758,381 | -0.26(-0.64%) |
Feb 10, 2015 | 40.15 | 40.59 | 39.70 | 40.21 | 6,393,669 | +0.48(+1.20%) |
Feb 09, 2015 | 39.95 | 40.13 | 39.41 | 39.73 | 9,318,853 | -0.81(-1.99%) |
Feb 06, 2015 | 40.53 | 41.08 | 40.16 | 40.54 | 9,318,307 | -0.30(-0.74%) |
Feb 05, 2015 | 40.70 | 40.85 | 39.82 | 40.84 | 8,655,579 | -0.16(-0.38%) |
Feb 04, 2015 | 39.96 | 41.39 | 39.92 | 41.00 | 9,689,801 | +1.28(+3.21%) |
Feb 03, 2015 | 39.65 | 40.36 | 39.07 | 39.72 | 13,124,057 | -1.18(-2.87%) |
Feb 02, 2015 | 41.27 | 41.35 | 39.12 | 40.90 | 14,436,349 | -0.60(-1.44%) |
Jan 30, 2015 | 42.56 | 42.97 | 41.42 | 41.50 | 13,064,715 | -1.66(-3.85%) |
Jan 29, 2015 | 42.20 | 43.33 | 41.82 | 43.16 | 8,962,602 | +1.09(+2.60%) |
Jan 28, 2015 | 42.82 | 43.24 | 41.99 | 42.06 | 10,166,000 | -0.07(-0.17%) |
Jan 27, 2015 | 41.88 | 42.63 | 41.21 | 42.14 | 8,432,485 | -0.48(-1.12%) |
Jan 26, 2015 | 41.63 | 42.63 | 41.52 | 42.62 | 9,194,212 | +0.57(+1.35%) |
Jan 23, 2015 | 41.74 | 42.25 | 40.96 | 42.05 | 12,989,067 | +0.39(+0.95%) |
Jan 22, 2015 | 39.91 | 41.97 | 39.81 | 41.65 | 22,716,622 | +3.23(+8.42%) |
Jan 21, 2015 | 37.15 | 38.49 | 36.89 | 38.42 | 11,252,600 | +0.96(+2.55%) |
Jan 20, 2015 | 36.96 | 37.49 | 36.48 | 37.46 | 10,954,736 | +1.20(+3.32%) |
Jan 16, 2015 | 35.53 | 36.34 | 35.14 | 36.26 | 9,918,976 | +0.53(+1.49%) |
Jan 15, 2015 | 36.02 | 36.52 | 35.59 | 35.73 | 8,143,535 | -0.50(-1.37%) |
Jan 14, 2015 | 36.48 | 36.95 | 35.48 | 36.22 | 9,298,715 | -0.96(-2.57%) |
Jan 13, 2015 | 37.31 | 38.35 | 36.68 | 37.18 | 9,108,938 | +0.21(+0.57%) |
Jan 12, 2015 | 37.15 | 37.53 | 36.79 | 36.97 | 7,725,181 | -0.50(-1.32%) |
Jan 09, 2015 | 38.46 | 38.61 | 37.33 | 37.46 | 7,807,321 | -1.00(-2.60%) |
Jan 08, 2015 | 37.66 | 38.66 | 37.61 | 38.46 | 7,948,434 | +0.99(+2.65%) |
Jan 07, 2015 | 37.45 | 37.77 | 37.09 | 37.47 | 8,374,782 | +0.31(+0.84%) |
Jan 06, 2015 | 38.48 | 38.62 | 36.43 | 37.16 | 11,515,239 | -1.08(-2.83%) |
Jan 05, 2015 | 39.34 | 39.40 | 38.07 | 38.24 | 8,540,886 | -0.96(-2.46%) |
Jan 02, 2015 | 39.21 | 39.54 | 38.76 | 39.21 | 7,502,270 | +0.34(+0.87%) |
Dec 31, 2014 | 39.03 | 38.87 | 38.87 | 38.87 | 5,348,593 | +0.14(+0.36%) |
Dec 30, 2014 | 38.50 | 38.97 | 38.44 | 38.73 | 4,559,844 | +0.23(+0.60%) |
Dec 29, 2014 | 38.12 | 38.61 | 37.85 | 38.50 | 5,199,020 | +0.01(+0.02%) |
Dec 26, 2014 | 38.31 | 38.66 | 38.10 | 38.49 | 3,494,036 | +0.23(+0.60%) |
Dec 24, 2014 | 37.79 | 38.26 | 38.26 | 38.26 | 2,893,362 | +0.62(+1.66%) |
Dec 23, 2014 | 38.01 | 38.06 | 37.26 | 37.64 | 4,586,025 | -0.26(-0.68%) |
Dec 22, 2014 | 36.94 | 38.18 | 36.94 | 37.90 | 7,844,868 | +0.92(+2.48%) |
Dec 19, 2014 | 37.22 | 37.57 | 36.74 | 36.98 | 19,081,464 | -0.33(-0.89%) |
Dec 18, 2014 | 37.03 | 37.44 | 36.50 | 37.31 | 9,406,166 | +0.46(+1.25%) |
Dec 17, 2014 | 36.43 | 36.99 | 35.57 | 36.85 | 13,733,689 | +0.50(+1.36%) |
Dec 16, 2014 | 38.40 | 38.44 | 36.31 | 36.35 | 11,748,945 | -1.84(-4.81%) |
Dec 15, 2014 | 38.28 | 38.67 | 37.40 | 38.19 | 10,925,011 | +0.16(+0.41%) |
Dec 12, 2014 | 38.98 | 38.98 | 38.02 | 38.03 | 10,899,796 | -0.47(-1.22%) |
Dec 11, 2014 | 38.58 | 38.96 | 38.34 | 38.50 | 10,463,298 | +0.40(+1.06%) |
Dec 10, 2014 | 38.25 | 39.44 | 37.99 | 38.10 | 16,008,433 | +0.69(+1.84%) |
Dec 09, 2014 | 37.53 | 37.63 | 36.10 | 37.41 | 12,496,788 | -1.23(-3.19%) |
Dec 08, 2014 | 37.92 | 38.91 | 37.77 | 38.64 | 10,992,718 | +0.93(+2.46%) |
Dec 05, 2014 | 38.28 | 38.42 | 37.59 | 37.71 | 9,603,755 | -0.25(-0.65%) |
Dec 04, 2014 | 38.66 | 38.75 | 37.70 | 37.96 | 11,831,765 | +0.31(+0.83%) |
Dec 03, 2014 | 37.27 | 37.75 | 36.70 | 37.65 | 8,927,151 | +0.54(+1.46%) |
Dec 02, 2014 | 37.00 | 37.99 | 36.93 | 37.11 | 9,886,455 | -0.04(-0.10%) |