Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.06 | 42.41 | 41.58 | 41.58 | 9,653,493 | -0.67(-1.59%) |
Feb 26, 2015 | 41.76 | 42.35 | 41.37 | 42.25 | 9,622,381 | +0.43(+1.03%) |
Feb 25, 2015 | 41.63 | 42.08 | 41.27 | 41.81 | 8,747,362 | +0.15(+0.36%) |
Feb 24, 2015 | 41.52 | 42.11 | 41.25 | 41.66 | 9,767,765 | +0.11(+0.26%) |
Feb 23, 2015 | 41.16 | 41.57 | 40.32 | 41.56 | 11,315,885 | +0.16(+0.39%) |
Feb 20, 2015 | 40.88 | 41.56 | 39.94 | 41.40 | 13,723,202 | +0.27(+0.66%) |
Feb 19, 2015 | 40.81 | 41.43 | 40.58 | 41.12 | 11,321,650 | +0.12(+0.28%) |
Feb 18, 2015 | 40.60 | 41.09 | 40.19 | 41.01 | 9,639,718 | +0.11(+0.26%) |
Feb 17, 2015 | 40.70 | 41.10 | 40.29 | 40.90 | 9,628,815 | +0.34(+0.84%) |
Feb 13, 2015 | 39.95 | 40.56 | 40.56 | 40.56 | 13,023,758 | +0.71(+1.79%) |
Feb 12, 2015 | 39.25 | 39.96 | 38.93 | 39.85 | 11,357,257 | +1.28(+3.31%) |
Feb 11, 2015 | 38.46 | 38.92 | 37.77 | 38.57 | 13,715,880 | -0.14(-0.35%) |
Feb 10, 2015 | 38.67 | 38.93 | 37.29 | 38.71 | 14,583,521 | +0.70(+1.85%) |
Feb 09, 2015 | 38.51 | 39.33 | 37.88 | 38.00 | 13,756,735 | -0.92(-2.36%) |
Feb 06, 2015 | 39.19 | 39.91 | 38.48 | 38.92 | 13,889,726 | -0.13(-0.34%) |
Feb 05, 2015 | 37.98 | 39.36 | 37.80 | 39.05 | 12,979,155 | +1.45(+3.86%) |
Feb 04, 2015 | 37.64 | 38.41 | 37.32 | 37.60 | 16,691,883 | -0.41(-1.09%) |
Feb 03, 2015 | 36.65 | 38.17 | 36.59 | 38.01 | 20,228,490 | +1.95(+5.40%) |
Feb 02, 2015 | 35.54 | 36.17 | 33.97 | 36.06 | 22,931,122 | +0.87(+2.47%) |
Jan 30, 2015 | 36.84 | 37.23 | 35.09 | 35.20 | 23,598,356 | -2.42(-6.44%) |
Jan 29, 2015 | 36.44 | 37.62 | 35.63 | 37.62 | 19,586,880 | +1.48(+4.08%) |
Jan 28, 2015 | 38.53 | 38.77 | 35.80 | 36.14 | 22,653,690 | -1.89(-4.97%) |
Jan 27, 2015 | 37.28 | 38.59 | 37.13 | 38.03 | 21,454,080 | -0.56(-1.45%) |
Jan 26, 2015 | 37.32 | 38.59 | 36.53 | 38.59 | 11,886,134 | +1.06(+2.83%) |
Jan 23, 2015 | 37.64 | 38.12 | 36.99 | 37.53 | 13,001,227 | -0.05(-0.14%) |
Jan 22, 2015 | 36.08 | 37.62 | 34.78 | 37.58 | 20,322,180 | +2.15(+6.06%) |
Jan 21, 2015 | 35.43 | 36.36 | 34.97 | 35.43 | 17,967,474 | -0.39(-1.10%) |
Jan 20, 2015 | 36.38 | 36.61 | 34.88 | 35.83 | 18,299,698 | -0.40(-1.10%) |
Jan 16, 2015 | 34.23 | 36.46 | 34.04 | 36.23 | 18,202,742 | +1.70(+4.94%) |
Jan 15, 2015 | 36.85 | 37.00 | 34.29 | 34.52 | 23,372,850 | -1.96(-5.38%) |
Jan 14, 2015 | 35.69 | 36.73 | 35.28 | 36.48 | 19,593,450 | -0.41(-1.11%) |
Jan 13, 2015 | 37.71 | 38.84 | 35.55 | 36.89 | 22,332,512 | +0.07(+0.20%) |
Jan 12, 2015 | 37.36 | 37.61 | 35.91 | 36.82 | 13,694,215 | -0.40(-1.08%) |
Jan 09, 2015 | 38.39 | 38.39 | 36.93 | 37.22 | 15,662,324 | -1.01(-2.65%) |
Jan 08, 2015 | 37.28 | 38.38 | 37.09 | 38.24 | 12,486,474 | +1.82(+5.00%) |
Jan 07, 2015 | 35.84 | 36.44 | 35.31 | 36.41 | 15,175,398 | +1.28(+3.63%) |
Jan 06, 2015 | 37.33 | 37.47 | 34.25 | 35.14 | 28,902,260 | -2.01(-5.42%) |
Jan 05, 2015 | 37.91 | 38.40 | 36.55 | 37.15 | 20,892,390 | -1.48(-3.83%) |
Jan 02, 2015 | 39.72 | 40.20 | 37.59 | 38.63 | 19,586,948 | -0.66(-1.68%) |
Dec 31, 2014 | 40.46 | 39.29 | 39.29 | 39.29 | 13,110,467 | -0.73(-1.83%) |
Dec 30, 2014 | 40.43 | 40.92 | 39.95 | 40.03 | 10,786,381 | -0.73(-1.80%) |
Dec 29, 2014 | 40.26 | 41.06 | 40.26 | 40.76 | 9,145,074 | +0.60(+1.49%) |
Dec 26, 2014 | 39.81 | 40.48 | 39.74 | 40.16 | 7,264,029 | +0.75(+1.90%) |
Dec 24, 2014 | 39.34 | 39.42 | 39.42 | 39.42 | 5,084,773 | +0.31(+0.78%) |
Dec 23, 2014 | 39.62 | 39.65 | 38.72 | 39.11 | 10,389,440 | +0.17(+0.44%) |
Dec 22, 2014 | 38.48 | 38.96 | 38.12 | 38.94 | 13,666,540 | +0.67(+1.76%) |
Dec 19, 2014 | 37.92 | 38.73 | 37.48 | 38.26 | 16,120,569 | +0.35(+0.94%) |
Dec 18, 2014 | 37.77 | 38.02 | 36.85 | 37.91 | 16,799,634 | +1.58(+4.36%) |
Dec 17, 2014 | 33.48 | 36.39 | 33.35 | 36.33 | 23,328,254 | +3.05(+9.18%) |
Dec 16, 2014 | 33.19 | 34.96 | 32.93 | 33.27 | 19,228,782 | -0.15(-0.45%) |
Dec 15, 2014 | 34.98 | 35.37 | 33.06 | 33.42 | 21,666,716 | -1.04(-3.03%) |
Dec 12, 2014 | 34.49 | 35.63 | 34.36 | 34.47 | 20,349,676 | -1.34(-3.73%) |
Dec 11, 2014 | 35.85 | 37.18 | 35.53 | 35.80 | 17,551,816 | +0.38(+1.07%) |
Dec 10, 2014 | 37.33 | 37.72 | 35.27 | 35.42 | 21,411,546 | -2.36(-6.25%) |
Dec 09, 2014 | 34.77 | 37.84 | 34.58 | 37.79 | 16,880,894 | +1.83(+5.08%) |
Dec 08, 2014 | 36.95 | 37.98 | 35.60 | 35.96 | 13,915,617 | -1.37(-3.66%) |
Dec 05, 2014 | 36.93 | 37.29 | 36.67 | 37.32 | 11,834,062 | +0.80(+2.18%) |
Dec 04, 2014 | 36.88 | 36.98 | 35.98 | 36.53 | 12,166,611 | -0.56(-1.51%) |
Dec 03, 2014 | 36.05 | 37.37 | 35.80 | 37.09 | 12,008,876 | +1.09(+3.04%) |
Dec 02, 2014 | 34.89 | 36.37 | 34.88 | 36.00 | 13,198,424 | +1.21(+3.49%) |