Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.79 | 37.40 | 35.78 | 36.44 | 735,074 | +0.79(+2.22%) |
Feb 26, 2015 | 36.74 | 37.24 | 35.25 | 35.65 | 1,419,750 | -1.30(-3.52%) |
Feb 25, 2015 | 37.45 | 37.60 | 35.70 | 36.95 | 663,147 | -0.45(-1.20%) |
Feb 24, 2015 | 37.58 | 37.88 | 36.55 | 37.40 | 603,697 | +0.31(+0.84%) |
Feb 23, 2015 | 36.60 | 37.76 | 35.77 | 37.09 | 774,478 | +0.14(+0.38%) |
Feb 20, 2015 | 39.93 | 40.40 | 36.91 | 36.95 | 1,012,542 | -2.68(-6.76%) |
Feb 19, 2015 | 38.95 | 40.40 | 38.18 | 39.63 | 933,591 | -0.47(-1.17%) |
Feb 18, 2015 | 41.06 | 41.49 | 39.97 | 40.10 | 750,051 | -1.51(-3.63%) |
Feb 17, 2015 | 39.98 | 41.89 | 38.60 | 41.61 | 722,269 | +1.26(+3.12%) |
Feb 13, 2015 | 38.55 | 40.35 | 40.35 | 40.35 | 916,000 | +2.73(+7.26%) |
Feb 12, 2015 | 38.51 | 39.34 | 37.52 | 37.62 | 1,113,152 | -0.64(-1.67%) |
Feb 11, 2015 | 37.73 | 38.55 | 36.27 | 38.26 | 951,964 | +0.36(+0.95%) |
Feb 10, 2015 | 39.13 | 39.35 | 36.92 | 37.90 | 1,343,925 | -1.40(-3.56%) |
Feb 09, 2015 | 36.34 | 39.30 | 36.06 | 39.30 | 4,154,475 | +3.11(+8.59%) |
Feb 06, 2015 | 35.39 | 36.49 | 34.76 | 36.19 | 1,451,011 | +1.36(+3.90%) |
Feb 05, 2015 | 34.90 | 35.85 | 34.17 | 34.83 | 1,309,001 | +0.73(+2.14%) |
Feb 04, 2015 | 34.75 | 36.19 | 33.51 | 34.10 | 1,258,333 | -1.12(-3.18%) |
Feb 03, 2015 | 33.10 | 36.62 | 32.92 | 35.22 | 1,430,630 | +2.51(+7.67%) |
Feb 02, 2015 | 32.53 | 33.33 | 31.17 | 32.71 | 1,469,714 | -0.07(-0.21%) |
Jan 30, 2015 | 33.09 | 33.72 | 32.04 | 32.78 | 1,227,606 | -0.52(-1.56%) |
Jan 29, 2015 | 34.00 | 34.40 | 27.97 | 33.30 | 2,458,180 | +1.11(+3.45%) |
Jan 28, 2015 | 35.70 | 35.70 | 32.11 | 32.19 | 1,500,273 | -3.61(-10.08%) |
Jan 27, 2015 | 34.38 | 35.91 | 34.11 | 35.80 | 760,445 | +1.42(+4.13%) |
Jan 26, 2015 | 33.57 | 34.41 | 32.86 | 34.38 | 1,185,586 | +0.89(+2.66%) |
Jan 23, 2015 | 33.99 | 35.55 | 33.12 | 33.49 | 860,581 | -0.44(-1.30%) |
Jan 22, 2015 | 36.07 | 36.50 | 33.33 | 33.93 | 972,893 | -1.76(-4.93%) |
Jan 21, 2015 | 33.36 | 35.95 | 33.02 | 35.69 | 1,062,049 | +2.65(+8.02%) |
Jan 20, 2015 | 33.67 | 33.92 | 32.52 | 33.04 | 812,702 | -0.72(-2.13%) |
Jan 16, 2015 | 32.26 | 34.45 | 32.26 | 33.76 | 893,307 | +1.72(+5.37%) |
Jan 15, 2015 | 33.85 | 34.07 | 31.93 | 32.04 | 1,013,572 | -1.29(-3.87%) |
Jan 14, 2015 | 34.59 | 35.49 | 31.64 | 33.33 | 1,083,171 | -1.55(-4.44%) |
Jan 13, 2015 | 35.08 | 36.76 | 34.35 | 34.88 | 949,422 | +0.02(+0.06%) |
Jan 12, 2015 | 35.00 | 35.29 | 34.03 | 34.86 | 944,430 | -0.50(-1.41%) |
Jan 09, 2015 | 36.17 | 36.17 | 34.12 | 35.36 | 1,281,428 | -0.74(-2.05%) |
Jan 08, 2015 | 36.08 | 37.06 | 35.37 | 36.10 | 1,277,180 | +0.20(+0.56%) |
Jan 07, 2015 | 36.99 | 37.30 | 35.37 | 35.90 | 648,961 | -0.65(-1.78%) |
Jan 06, 2015 | 39.40 | 39.92 | 36.50 | 36.55 | 829,695 | -3.00(-7.59%) |
Jan 05, 2015 | 38.76 | 39.68 | 38.10 | 39.55 | 899,647 | -0.17(-0.43%) |
Jan 02, 2015 | 39.63 | 40.87 | 38.56 | 39.72 | 529,930 | -0.33(-0.82%) |
Dec 31, 2014 | 40.10 | 40.05 | 40.05 | 40.05 | 999,300 | -0.38(-0.94%) |
Dec 30, 2014 | 40.04 | 41.24 | 39.64 | 40.43 | 668,373 | +0.27(+0.67%) |
Dec 29, 2014 | 39.72 | 40.51 | 39.44 | 40.16 | 989,158 | +0.54(+1.36%) |
Dec 26, 2014 | 40.31 | 41.48 | 39.03 | 39.62 | 596,787 | -0.54(-1.34%) |
Dec 24, 2014 | 40.54 | 40.16 | 40.16 | 40.16 | 565,200 | -0.81(-1.98%) |
Dec 23, 2014 | 42.86 | 43.43 | 40.39 | 40.97 | 855,484 | -1.54(-3.62%) |
Dec 22, 2014 | 42.02 | 43.16 | 40.81 | 42.51 | 1,197,958 | +0.17(+0.40%) |
Dec 19, 2014 | 38.35 | 42.53 | 38.05 | 42.34 | 1,647,957 | +4.17(+10.92%) |
Dec 18, 2014 | 40.13 | 40.45 | 37.10 | 38.17 | 1,378,079 | -1.05(-2.68%) |
Dec 17, 2014 | 37.88 | 41.61 | 37.05 | 39.22 | 1,940,967 | +1.79(+4.78%) |
Dec 16, 2014 | 34.50 | 38.52 | 34.22 | 37.43 | 1,764,252 | +2.45(+7.00%) |
Dec 15, 2014 | 34.82 | 36.48 | 34.48 | 34.98 | 1,287,003 | +0.38(+1.10%) |
Dec 12, 2014 | 35.39 | 36.38 | 34.35 | 34.60 | 1,094,558 | -1.56(-4.31%) |
Dec 11, 2014 | 35.31 | 36.77 | 35.13 | 36.16 | 1,372,717 | +0.88(+2.49%) |
Dec 10, 2014 | 35.11 | 35.61 | 34.35 | 35.28 | 1,153,983 | -0.99(-2.73%) |
Dec 09, 2014 | 33.62 | 36.53 | 33.57 | 36.27 | 1,050,201 | +2.17(+6.36%) |
Dec 08, 2014 | 36.67 | 36.81 | 33.35 | 34.10 | 1,425,964 | -3.37(-8.99%) |
Dec 05, 2014 | 36.93 | 38.13 | 36.15 | 37.47 | 928,967 | +0.60(+1.63%) |
Dec 04, 2014 | 36.91 | 38.20 | 36.44 | 36.87 | 1,055,516 | -0.52(-1.39%) |
Dec 03, 2014 | 36.55 | 38.94 | 36.30 | 37.39 | 1,105,058 | +1.15(+3.17%) |
Dec 02, 2014 | 37.10 | 38.94 | 36.19 | 36.24 | 1,478,970 | -0.76(-2.05%) |