Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.85 | 41.35 | 40.65 | 41.29 | 1,984,237 | +0.50(+1.24%) |
Feb 26, 2015 | 40.64 | 41.00 | 40.58 | 40.78 | 918,180 | +0.16(+0.39%) |
Feb 25, 2015 | 40.60 | 40.80 | 40.45 | 40.62 | 600,077 | -0.11(-0.28%) |
Feb 24, 2015 | 41.51 | 41.57 | 40.22 | 40.73 | 1,598,422 | -0.04(-0.09%) |
Feb 23, 2015 | 41.01 | 41.01 | 40.47 | 40.77 | 682,290 | -0.30(-0.73%) |
Feb 20, 2015 | 40.54 | 41.09 | 40.10 | 41.07 | 1,241,641 | +0.50(+1.24%) |
Feb 19, 2015 | 40.50 | 40.73 | 40.22 | 40.57 | 1,156,451 | -0.12(-0.30%) |
Feb 18, 2015 | 40.35 | 41.01 | 40.27 | 40.69 | 3,379,681 | +0.39(+0.97%) |
Feb 17, 2015 | 40.46 | 40.71 | 40.06 | 40.30 | 2,187,490 | -0.06(-0.14%) |
Feb 13, 2015 | 40.26 | 40.35 | 40.35 | 40.35 | 1,617,944 | +0.13(+0.33%) |
Feb 12, 2015 | 40.37 | 40.70 | 39.93 | 40.22 | 2,186,908 | +0.57(+1.44%) |
Feb 11, 2015 | 41.10 | 41.13 | 39.52 | 39.65 | 3,840,498 | +0.82(+2.12%) |
Feb 10, 2015 | 38.72 | 38.96 | 38.43 | 38.83 | 2,809,969 | +0.47(+1.22%) |
Feb 09, 2015 | 38.32 | 38.49 | 38.02 | 38.36 | 1,628,309 | -0.04(-0.10%) |
Feb 06, 2015 | 37.92 | 39.04 | 37.84 | 38.40 | 2,745,650 | +0.78(+2.09%) |
Feb 05, 2015 | 37.25 | 37.63 | 37.02 | 37.61 | 1,761,823 | +0.45(+1.21%) |
Feb 04, 2015 | 37.47 | 37.73 | 37.14 | 37.17 | 1,298,414 | -0.43(-1.14%) |
Feb 03, 2015 | 37.54 | 37.83 | 37.10 | 37.60 | 2,015,488 | +0.53(+1.44%) |
Feb 02, 2015 | 36.47 | 37.08 | 36.32 | 37.06 | 1,380,400 | +0.62(+1.69%) |
Jan 30, 2015 | 36.44 | 36.89 | 36.17 | 36.45 | 2,103,160 | -0.44(-1.19%) |
Jan 29, 2015 | 36.59 | 36.93 | 36.19 | 36.89 | 1,287,965 | +0.40(+1.10%) |
Jan 28, 2015 | 37.28 | 37.28 | 36.48 | 36.48 | 1,653,877 | -0.38(-1.04%) |
Jan 27, 2015 | 36.37 | 37.07 | 36.16 | 36.87 | 1,347,621 | +0.06(+0.15%) |
Jan 26, 2015 | 36.60 | 36.85 | 36.37 | 36.81 | 977,729 | +0.21(+0.56%) |
Jan 23, 2015 | 37.03 | 37.03 | 36.43 | 36.60 | 986,337 | -0.45(-1.21%) |
Jan 22, 2015 | 36.38 | 37.10 | 36.12 | 37.05 | 1,584,391 | +0.92(+2.53%) |
Jan 21, 2015 | 35.89 | 36.33 | 35.78 | 36.14 | 1,818,049 | +0.10(+0.29%) |
Jan 20, 2015 | 36.44 | 36.55 | 35.77 | 36.03 | 1,552,272 | -0.32(-0.87%) |
Jan 16, 2015 | 35.91 | 36.45 | 35.76 | 36.35 | 1,377,986 | +0.36(+1.01%) |
Jan 15, 2015 | 37.08 | 37.19 | 35.90 | 35.99 | 3,016,848 | -1.04(-2.80%) |
Jan 14, 2015 | 37.20 | 37.31 | 36.36 | 37.03 | 2,602,767 | -0.72(-1.91%) |
Jan 13, 2015 | 37.83 | 38.13 | 37.40 | 37.74 | 2,726,771 | +0.37(+1.00%) |
Jan 12, 2015 | 37.95 | 37.99 | 37.18 | 37.37 | 1,108,675 | -0.64(-1.67%) |
Jan 09, 2015 | 39.14 | 39.30 | 37.96 | 38.01 | 994,827 | -0.42(-1.09%) |
Jan 08, 2015 | 38.34 | 38.60 | 38.14 | 38.43 | 1,500,756 | +0.72(+1.91%) |
Jan 07, 2015 | 37.92 | 38.02 | 37.36 | 37.71 | 1,815,220 | +0.41(+1.10%) |
Jan 06, 2015 | 38.08 | 38.15 | 37.02 | 37.30 | 2,616,641 | -0.83(-2.18%) |
Jan 05, 2015 | 38.88 | 39.23 | 37.88 | 38.13 | 1,998,939 | -1.42(-3.59%) |
Jan 02, 2015 | 39.80 | 40.05 | 39.30 | 39.55 | 1,048,958 | -0.05(-0.12%) |
Dec 31, 2014 | 40.15 | 39.59 | 39.59 | 39.59 | 771,188 | -0.45(-1.12%) |
Dec 30, 2014 | 39.98 | 40.16 | 39.84 | 40.04 | 639,336 | -0.09(-0.23%) |
Dec 29, 2014 | 40.13 | 40.50 | 40.03 | 40.14 | 643,273 | -0.10(-0.26%) |
Dec 26, 2014 | 40.23 | 40.43 | 40.08 | 40.24 | 516,602 | +0.07(+0.16%) |
Dec 24, 2014 | 40.10 | 40.17 | 40.17 | 40.17 | 399,776 | +0.08(+0.21%) |
Dec 23, 2014 | 39.71 | 40.16 | 39.56 | 40.09 | 1,085,355 | +0.60(+1.51%) |
Dec 22, 2014 | 39.63 | 39.98 | 39.31 | 39.49 | 1,177,937 | -0.15(-0.38%) |
Dec 19, 2014 | 39.37 | 39.80 | 39.06 | 39.64 | 1,860,529 | +0.35(+0.88%) |
Dec 18, 2014 | 39.09 | 39.30 | 38.59 | 39.30 | 2,174,401 | +0.87(+2.26%) |
Dec 17, 2014 | 37.68 | 38.47 | 37.60 | 38.43 | 2,816,424 | +0.91(+2.42%) |
Dec 16, 2014 | 37.13 | 37.74 | 36.76 | 37.52 | 2,581,301 | +0.19(+0.50%) |
Dec 15, 2014 | 37.80 | 38.12 | 37.03 | 37.33 | 1,955,225 | -0.09(-0.25%) |
Dec 12, 2014 | 38.26 | 38.40 | 37.35 | 37.43 | 2,157,581 | -1.20(-3.10%) |
Dec 11, 2014 | 38.54 | 38.88 | 38.48 | 38.62 | 1,719,979 | +0.28(+0.73%) |
Dec 10, 2014 | 39.36 | 39.60 | 38.17 | 38.34 | 2,112,168 | -1.09(-2.77%) |
Dec 09, 2014 | 39.02 | 39.45 | 38.71 | 39.44 | 2,278,322 | +0.04(+0.09%) |
Dec 08, 2014 | 39.31 | 39.67 | 39.20 | 39.40 | 1,846,612 | -0.04(-0.09%) |
Dec 05, 2014 | 39.35 | 39.70 | 39.28 | 39.44 | 1,547,826 | +0.28(+0.72%) |
Dec 04, 2014 | 39.07 | 39.18 | 38.88 | 39.16 | 1,384,144 | +0.09(+0.24%) |
Dec 03, 2014 | 39.00 | 39.30 | 38.90 | 39.06 | 1,221,516 | +0.09(+0.24%) |
Dec 02, 2014 | 38.86 | 39.29 | 38.62 | 38.97 | 1,877,600 | +0.21(+0.55%) |