Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.40 | 40.90 | 40.21 | 40.84 | 2,005,993 | +0.50(+1.24%) |
Feb 26, 2015 | 40.20 | 40.55 | 40.14 | 40.34 | 928,247 | +0.16(+0.39%) |
Feb 25, 2015 | 40.16 | 40.36 | 40.02 | 40.18 | 606,656 | -0.11(-0.28%) |
Feb 24, 2015 | 41.06 | 41.11 | 39.78 | 40.29 | 1,615,948 | -0.04(-0.09%) |
Feb 23, 2015 | 40.57 | 40.57 | 40.03 | 40.33 | 689,771 | -0.30(-0.73%) |
Feb 20, 2015 | 40.10 | 40.65 | 39.66 | 40.63 | 1,255,255 | +0.50(+1.24%) |
Feb 19, 2015 | 40.06 | 40.29 | 39.78 | 40.13 | 1,169,131 | -0.12(-0.30%) |
Feb 18, 2015 | 39.91 | 40.57 | 39.83 | 40.25 | 3,416,737 | +0.39(+0.97%) |
Feb 17, 2015 | 40.02 | 40.26 | 39.63 | 39.86 | 2,211,475 | -0.06(-0.14%) |
Feb 13, 2015 | 39.82 | 39.91 | 39.91 | 39.91 | 1,635,684 | +0.13(+0.33%) |
Feb 12, 2015 | 39.93 | 40.26 | 39.50 | 39.78 | 2,210,887 | +0.56(+1.44%) |
Feb 11, 2015 | 40.65 | 40.68 | 39.09 | 39.22 | 3,882,607 | +0.81(+2.12%) |
Feb 10, 2015 | 38.30 | 38.54 | 38.01 | 38.41 | 2,840,779 | +0.46(+1.22%) |
Feb 09, 2015 | 37.91 | 38.07 | 37.60 | 37.95 | 1,646,163 | -0.04(-0.10%) |
Feb 06, 2015 | 37.51 | 38.62 | 37.43 | 37.98 | 2,775,755 | +0.78(+2.09%) |
Feb 05, 2015 | 36.85 | 37.22 | 36.61 | 37.21 | 1,781,141 | +0.44(+1.21%) |
Feb 04, 2015 | 37.07 | 37.32 | 36.73 | 36.76 | 1,312,650 | -0.43(-1.14%) |
Feb 03, 2015 | 37.13 | 37.42 | 36.70 | 37.19 | 2,037,587 | +0.53(+1.44%) |
Feb 02, 2015 | 36.08 | 36.68 | 35.92 | 36.66 | 1,395,535 | +0.61(+1.69%) |
Jan 30, 2015 | 36.04 | 36.49 | 35.77 | 36.05 | 2,126,220 | -0.43(-1.19%) |
Jan 29, 2015 | 36.19 | 36.53 | 35.80 | 36.48 | 1,302,087 | +0.40(+1.10%) |
Jan 28, 2015 | 36.87 | 36.87 | 36.09 | 36.09 | 1,672,011 | -0.38(-1.04%) |
Jan 27, 2015 | 35.98 | 36.67 | 35.76 | 36.47 | 1,362,397 | +0.06(+0.15%) |
Jan 26, 2015 | 36.21 | 36.45 | 35.98 | 36.41 | 988,449 | +0.20(+0.56%) |
Jan 23, 2015 | 36.63 | 36.63 | 36.03 | 36.21 | 997,151 | -0.44(-1.21%) |
Jan 22, 2015 | 35.99 | 36.70 | 35.73 | 36.65 | 1,601,763 | +0.91(+2.53%) |
Jan 21, 2015 | 35.50 | 35.94 | 35.39 | 35.75 | 1,837,983 | +0.10(+0.29%) |
Jan 20, 2015 | 36.04 | 36.15 | 35.39 | 35.64 | 1,569,291 | -0.31(-0.87%) |
Jan 16, 2015 | 35.52 | 36.05 | 35.38 | 35.96 | 1,393,095 | +0.36(+1.01%) |
Jan 15, 2015 | 36.68 | 36.79 | 35.51 | 35.60 | 3,049,926 | -1.03(-2.80%) |
Jan 14, 2015 | 36.80 | 36.90 | 35.96 | 36.62 | 2,631,305 | -0.71(-1.91%) |
Jan 13, 2015 | 37.42 | 37.71 | 36.99 | 37.34 | 2,756,669 | +0.37(+1.00%) |
Jan 12, 2015 | 37.54 | 37.58 | 36.78 | 36.97 | 1,120,831 | -0.63(-1.67%) |
Jan 09, 2015 | 38.71 | 38.87 | 37.55 | 37.59 | 1,005,735 | -0.42(-1.09%) |
Jan 08, 2015 | 37.93 | 38.19 | 37.72 | 38.01 | 1,517,211 | +0.71(+1.91%) |
Jan 07, 2015 | 37.51 | 37.61 | 36.96 | 37.30 | 1,835,123 | +0.41(+1.10%) |
Jan 06, 2015 | 37.67 | 37.73 | 36.61 | 36.89 | 2,645,331 | -0.82(-2.18%) |
Jan 05, 2015 | 38.46 | 38.80 | 37.47 | 37.71 | 2,020,857 | -1.40(-3.59%) |
Jan 02, 2015 | 39.37 | 39.62 | 38.88 | 39.12 | 1,060,459 | -0.05(-0.12%) |
Dec 31, 2014 | 39.71 | 39.16 | 39.16 | 39.16 | 779,644 | -0.44(-1.12%) |
Dec 30, 2014 | 39.54 | 39.73 | 39.41 | 39.61 | 646,346 | -0.09(-0.23%) |
Dec 29, 2014 | 39.69 | 40.06 | 39.60 | 39.70 | 650,326 | -0.10(-0.26%) |
Dec 26, 2014 | 39.79 | 39.99 | 39.65 | 39.80 | 522,266 | +0.06(+0.16%) |
Dec 24, 2014 | 39.66 | 39.74 | 39.74 | 39.74 | 404,159 | +0.08(+0.21%) |
Dec 23, 2014 | 39.28 | 39.73 | 39.13 | 39.65 | 1,097,255 | +0.59(+1.51%) |
Dec 22, 2014 | 39.20 | 39.54 | 38.89 | 39.06 | 1,190,853 | -0.15(-0.38%) |
Dec 19, 2014 | 38.94 | 39.37 | 38.64 | 39.21 | 1,880,929 | +0.34(+0.88%) |
Dec 18, 2014 | 38.67 | 38.87 | 38.17 | 38.87 | 2,198,242 | +0.86(+2.26%) |
Dec 17, 2014 | 37.27 | 38.05 | 37.20 | 38.01 | 2,847,305 | +0.90(+2.42%) |
Dec 16, 2014 | 36.73 | 37.33 | 36.36 | 37.11 | 2,609,604 | +0.18(+0.50%) |
Dec 15, 2014 | 37.39 | 37.70 | 36.62 | 36.93 | 1,976,663 | -0.09(-0.25%) |
Dec 12, 2014 | 37.84 | 37.98 | 36.95 | 37.02 | 2,181,237 | -1.18(-3.10%) |
Dec 11, 2014 | 38.12 | 38.46 | 38.07 | 38.20 | 1,738,837 | +0.28(+0.73%) |
Dec 10, 2014 | 38.93 | 39.17 | 37.76 | 37.93 | 2,135,326 | -1.08(-2.77%) |
Dec 09, 2014 | 38.59 | 39.02 | 38.29 | 39.01 | 2,303,302 | +0.04(+0.09%) |
Dec 08, 2014 | 38.89 | 39.24 | 38.78 | 38.97 | 1,866,859 | -0.04(-0.09%) |
Dec 05, 2014 | 38.92 | 39.27 | 38.86 | 39.01 | 1,564,798 | +0.28(+0.72%) |
Dec 04, 2014 | 38.65 | 38.76 | 38.46 | 38.73 | 1,399,320 | +0.09(+0.24%) |
Dec 03, 2014 | 38.57 | 38.87 | 38.48 | 38.64 | 1,234,909 | +0.09(+0.24%) |
Dec 02, 2014 | 38.43 | 38.86 | 38.20 | 38.55 | 1,898,187 | +0.21(+0.55%) |