Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.53 | 42.70 | 42.00 | 42.03 | 2,874,798 | -0.51(-1.20%) |
Feb 26, 2015 | 42.74 | 42.86 | 42.26 | 42.54 | 3,767,857 | -0.11(-0.26%) |
Feb 25, 2015 | 41.97 | 42.85 | 41.66 | 42.65 | 4,764,789 | +0.59(+1.41%) |
Feb 24, 2015 | 41.79 | 42.53 | 41.67 | 42.06 | 2,936,049 | +0.20(+0.47%) |
Feb 23, 2015 | 41.91 | 41.96 | 41.52 | 41.86 | 2,104,639 | -0.11(-0.26%) |
Feb 20, 2015 | 41.77 | 42.05 | 41.30 | 41.97 | 6,130,127 | +0.20(+0.47%) |
Feb 19, 2015 | 41.76 | 42.27 | 41.73 | 41.77 | 2,069,648 | -0.15(-0.37%) |
Feb 18, 2015 | 41.83 | 42.07 | 41.57 | 41.92 | 2,800,779 | -0.01(-0.02%) |
Feb 17, 2015 | 41.71 | 42.09 | 41.56 | 41.93 | 2,855,321 | +0.28(+0.68%) |
Feb 13, 2015 | 41.94 | 41.64 | 41.64 | 41.64 | 2,603,021 | -0.22(-0.52%) |
Feb 12, 2015 | 41.39 | 41.94 | 41.28 | 41.86 | 2,822,794 | +0.46(+1.12%) |
Feb 11, 2015 | 41.23 | 41.54 | 41.08 | 41.40 | 3,013,994 | +0.10(+0.23%) |
Feb 10, 2015 | 41.01 | 41.37 | 40.86 | 41.30 | 3,398,018 | +0.41(+0.99%) |
Feb 09, 2015 | 40.68 | 41.42 | 40.62 | 40.90 | 3,534,665 | +0.06(+0.14%) |
Feb 06, 2015 | 40.49 | 41.25 | 40.48 | 40.84 | 6,148,574 | +0.51(+1.27%) |
Feb 05, 2015 | 38.52 | 40.37 | 38.52 | 40.33 | 7,691,923 | +1.94(+5.05%) |
Feb 04, 2015 | 37.58 | 38.60 | 37.58 | 38.39 | 5,933,903 | +0.65(+1.72%) |
Feb 03, 2015 | 37.25 | 37.78 | 37.25 | 37.74 | 3,012,459 | +0.53(+1.42%) |
Feb 02, 2015 | 36.98 | 37.25 | 36.71 | 37.21 | 3,746,122 | +0.48(+1.30%) |
Jan 30, 2015 | 36.29 | 37.31 | 36.21 | 36.74 | 5,709,465 | +0.15(+0.42%) |
Jan 29, 2015 | 36.65 | 36.78 | 36.11 | 36.58 | 7,476,087 | -0.10(-0.28%) |
Jan 28, 2015 | 37.96 | 38.13 | 36.67 | 36.68 | 5,934,648 | -1.30(-3.41%) |
Jan 27, 2015 | 38.44 | 38.75 | 37.94 | 37.98 | 4,215,231 | -0.90(-2.32%) |
Jan 26, 2015 | 38.43 | 38.91 | 38.22 | 38.88 | 2,576,117 | +0.19(+0.48%) |
Jan 23, 2015 | 38.40 | 38.90 | 38.19 | 38.70 | 5,019,547 | +0.45(+1.18%) |
Jan 22, 2015 | 36.93 | 38.32 | 36.83 | 38.25 | 6,519,600 | +1.36(+3.69%) |
Jan 21, 2015 | 37.00 | 37.36 | 36.71 | 36.88 | 3,338,716 | -0.25(-0.68%) |
Jan 20, 2015 | 37.60 | 37.85 | 36.91 | 37.14 | 4,263,002 | -0.26(-0.68%) |
Jan 16, 2015 | 36.65 | 37.41 | 36.51 | 37.39 | 5,006,862 | +0.66(+1.81%) |
Jan 15, 2015 | 37.14 | 37.37 | 36.70 | 36.73 | 6,520,121 | -0.41(-1.12%) |
Jan 14, 2015 | 37.02 | 37.54 | 36.81 | 37.14 | 7,166,317 | -0.27(-0.72%) |
Jan 13, 2015 | 38.73 | 39.20 | 37.28 | 37.41 | 9,951,534 | -1.13(-2.93%) |
Jan 12, 2015 | 39.51 | 39.67 | 38.39 | 38.54 | 4,585,972 | -1.04(-2.62%) |
Jan 09, 2015 | 39.60 | 39.97 | 39.39 | 39.57 | 3,268,438 | +0.02(+0.06%) |
Jan 08, 2015 | 39.24 | 39.93 | 39.24 | 39.55 | 4,739,851 | +0.49(+1.26%) |
Jan 07, 2015 | 38.65 | 39.10 | 38.18 | 39.06 | 16,530,727 | +0.54(+1.41%) |
Jan 06, 2015 | 39.21 | 39.42 | 38.13 | 38.52 | 7,719,885 | -0.56(-1.43%) |
Jan 05, 2015 | 38.75 | 39.43 | 38.60 | 39.07 | 5,907,397 | +0.21(+0.55%) |
Jan 02, 2015 | 39.35 | 39.42 | 38.53 | 38.86 | 3,212,542 | -0.29(-0.75%) |
Dec 31, 2014 | 39.66 | 39.16 | 39.16 | 39.16 | 1,915,304 | -0.45(-1.13%) |
Dec 30, 2014 | 39.64 | 39.84 | 39.53 | 39.60 | 2,372,277 | -0.06(-0.15%) |
Dec 29, 2014 | 39.71 | 40.03 | 39.55 | 39.66 | 2,119,676 | +0.04(+0.11%) |
Dec 26, 2014 | 39.70 | 39.99 | 39.32 | 39.62 | 2,537,206 | +0.03(+0.07%) |
Dec 24, 2014 | 39.94 | 39.59 | 39.59 | 39.59 | 1,635,288 | -0.30(-0.76%) |
Dec 23, 2014 | 40.26 | 40.66 | 39.86 | 39.90 | 4,261,417 | -0.30(-0.74%) |
Dec 22, 2014 | 39.55 | 40.31 | 39.55 | 40.19 | 4,752,351 | +0.62(+1.57%) |
Dec 19, 2014 | 40.31 | 40.48 | 39.24 | 39.57 | 8,687,036 | -0.42(-1.06%) |
Dec 18, 2014 | 39.69 | 40.00 | 39.58 | 40.00 | 3,595,261 | +0.43(+1.08%) |
Dec 17, 2014 | 38.57 | 39.67 | 38.41 | 39.57 | 4,977,343 | +1.18(+3.08%) |
Dec 16, 2014 | 39.15 | 39.15 | 38.34 | 38.39 | 5,912,807 | -0.81(-2.05%) |
Dec 15, 2014 | 39.18 | 39.63 | 38.99 | 39.19 | 4,185,454 | +0.07(+0.18%) |
Dec 12, 2014 | 39.93 | 40.27 | 39.09 | 39.12 | 4,297,522 | -1.14(-2.82%) |
Dec 11, 2014 | 39.99 | 40.49 | 39.99 | 40.26 | 6,639,889 | +0.43(+1.08%) |
Dec 10, 2014 | 40.07 | 40.24 | 39.81 | 39.83 | 4,158,304 | -0.25(-0.63%) |
Dec 09, 2014 | 40.19 | 40.22 | 39.69 | 40.08 | 5,318,049 | -0.24(-0.61%) |
Dec 08, 2014 | 40.06 | 40.55 | 39.86 | 40.33 | 3,119,324 | +0.19(+0.48%) |
Dec 05, 2014 | 40.17 | 40.85 | 39.97 | 40.14 | 4,425,797 | -0.41(-1.00%) |
Dec 04, 2014 | 40.45 | 40.66 | 40.22 | 40.54 | 3,156,639 | +0.13(+0.32%) |
Dec 03, 2014 | 40.05 | 40.45 | 39.95 | 40.41 | 3,891,153 | +0.29(+0.71%) |
Dec 02, 2014 | 40.09 | 40.33 | 39.91 | 40.13 | 3,131,925 | +0.16(+0.41%) |