Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.05 | 38.06 | 37.80 | 37.92 | 2,680,993 | -0.08(-0.21%) |
Feb 26, 2015 | 37.98 | 38.02 | 37.76 | 38.00 | 2,394,624 | +0.02(+0.04%) |
Feb 25, 2015 | 38.05 | 38.19 | 37.86 | 37.98 | 2,292,912 | -0.03(-0.09%) |
Feb 24, 2015 | 37.69 | 38.02 | 37.46 | 38.02 | 2,659,013 | +0.33(+0.88%) |
Feb 23, 2015 | 37.77 | 37.81 | 37.52 | 37.69 | 1,499,318 | -0.02(-0.05%) |
Feb 20, 2015 | 37.40 | 37.76 | 37.25 | 37.71 | 2,821,669 | +0.25(+0.67%) |
Feb 19, 2015 | 37.20 | 37.46 | 37.03 | 37.46 | 1,492,842 | +0.20(+0.54%) |
Feb 18, 2015 | 37.16 | 37.28 | 36.99 | 37.25 | 1,762,488 | +0.15(+0.41%) |
Feb 17, 2015 | 37.10 | 37.16 | 36.67 | 37.10 | 2,760,050 | +0.00(+0.00%) |
Feb 13, 2015 | 36.87 | 37.10 | 37.10 | 37.10 | 1,656,425 | +0.27(+0.73%) |
Feb 12, 2015 | 36.68 | 36.85 | 36.60 | 36.83 | 1,717,454 | +0.19(+0.52%) |
Feb 11, 2015 | 36.46 | 36.71 | 36.39 | 36.64 | 1,430,278 | +0.17(+0.47%) |
Feb 10, 2015 | 36.14 | 36.52 | 36.05 | 36.47 | 1,874,219 | +0.37(+1.03%) |
Feb 09, 2015 | 36.26 | 36.42 | 35.96 | 36.10 | 2,585,926 | -0.22(-0.61%) |
Feb 06, 2015 | 36.17 | 36.56 | 36.14 | 36.32 | 2,993,081 | +0.18(+0.51%) |
Feb 05, 2015 | 35.89 | 36.14 | 35.62 | 36.14 | 3,138,116 | +0.32(+0.89%) |
Feb 04, 2015 | 35.62 | 35.98 | 35.62 | 35.82 | 2,960,716 | +0.12(+0.34%) |
Feb 03, 2015 | 35.33 | 35.69 | 35.10 | 35.69 | 3,839,031 | +0.72(+2.07%) |
Feb 02, 2015 | 34.58 | 35.02 | 33.88 | 34.97 | 4,180,250 | +0.53(+1.55%) |
Jan 30, 2015 | 35.12 | 35.19 | 34.39 | 34.44 | 4,160,821 | -0.85(-2.42%) |
Jan 29, 2015 | 35.41 | 35.49 | 34.93 | 35.29 | 3,836,335 | -0.09(-0.25%) |
Jan 28, 2015 | 36.19 | 36.27 | 35.33 | 35.38 | 3,275,510 | -0.60(-1.66%) |
Jan 27, 2015 | 36.06 | 36.22 | 35.76 | 35.98 | 2,306,103 | -0.38(-1.06%) |
Jan 26, 2015 | 36.46 | 36.53 | 36.01 | 36.36 | 2,029,532 | -0.15(-0.41%) |
Jan 23, 2015 | 36.21 | 36.59 | 36.07 | 36.51 | 2,730,881 | +0.31(+0.87%) |
Jan 22, 2015 | 35.85 | 36.26 | 35.49 | 36.20 | 2,428,568 | +0.46(+1.29%) |
Jan 21, 2015 | 35.84 | 35.93 | 35.50 | 35.74 | 2,384,280 | -0.14(-0.40%) |
Jan 20, 2015 | 36.07 | 36.08 | 35.52 | 35.88 | 2,090,640 | +0.18(+0.51%) |
Jan 16, 2015 | 35.48 | 35.72 | 35.37 | 35.70 | 3,327,359 | +0.17(+0.47%) |
Jan 15, 2015 | 35.57 | 35.77 | 35.33 | 35.53 | 3,017,096 | -0.05(-0.13%) |
Jan 14, 2015 | 35.27 | 35.60 | 35.02 | 35.58 | 3,249,466 | +0.05(+0.13%) |
Jan 13, 2015 | 35.85 | 36.27 | 35.28 | 35.53 | 2,788,731 | +0.00(+0.00%) |
Jan 12, 2015 | 35.67 | 35.81 | 34.02 | 35.53 | 2,640,017 | -0.05(-0.13%) |
Jan 09, 2015 | 35.65 | 35.89 | 35.42 | 35.58 | 2,573,184 | -0.32(-0.88%) |
Jan 08, 2015 | 35.56 | 35.94 | 35.38 | 35.90 | 2,419,975 | +0.55(+1.56%) |
Jan 07, 2015 | 35.04 | 35.38 | 34.72 | 35.34 | 2,997,436 | +0.63(+1.83%) |
Jan 06, 2015 | 34.95 | 35.19 | 34.53 | 34.71 | 4,304,850 | -0.25(-0.71%) |
Jan 05, 2015 | 35.03 | 35.43 | 34.74 | 34.96 | 6,095,368 | +0.06(+0.17%) |
Jan 02, 2015 | 34.99 | 35.29 | 34.58 | 34.90 | 2,654,329 | +0.05(+0.15%) |
Dec 31, 2014 | 35.19 | 34.85 | 34.85 | 34.85 | 2,520,314 | -0.52(-1.47%) |
Dec 30, 2014 | 35.28 | 35.65 | 35.21 | 35.37 | 2,192,493 | -0.14(-0.39%) |
Dec 29, 2014 | 35.50 | 35.62 | 35.48 | 35.51 | 1,339,028 | -0.11(-0.31%) |
Dec 26, 2014 | 35.68 | 35.87 | 35.59 | 35.62 | 1,077,123 | +0.10(+0.28%) |
Dec 24, 2014 | 35.77 | 35.52 | 35.52 | 35.52 | 875,259 | -0.23(-0.65%) |
Dec 23, 2014 | 35.66 | 35.92 | 35.54 | 35.75 | 2,245,908 | +0.26(+0.72%) |
Dec 22, 2014 | 35.10 | 35.53 | 34.89 | 35.50 | 4,216,194 | +0.55(+1.58%) |
Dec 19, 2014 | 35.68 | 35.99 | 34.80 | 34.94 | 8,958,062 | -1.09(-3.04%) |
Dec 18, 2014 | 35.77 | 36.04 | 35.57 | 36.04 | 5,537,395 | +0.43(+1.21%) |
Dec 17, 2014 | 35.15 | 35.71 | 34.87 | 35.61 | 3,701,876 | +0.57(+1.63%) |
Dec 16, 2014 | 35.28 | 35.65 | 35.01 | 35.04 | 3,754,871 | -0.06(-0.18%) |
Dec 15, 2014 | 34.86 | 35.29 | 34.79 | 35.10 | 4,834,752 | +0.31(+0.89%) |
Dec 12, 2014 | 35.18 | 35.31 | 34.79 | 34.79 | 4,054,672 | -0.58(-1.63%) |
Dec 11, 2014 | 35.37 | 35.82 | 35.26 | 35.37 | 3,628,517 | +0.19(+0.55%) |
Dec 10, 2014 | 35.21 | 35.51 | 35.09 | 35.18 | 3,266,088 | -0.08(-0.21%) |
Dec 09, 2014 | 35.24 | 35.44 | 34.91 | 35.25 | 4,809,817 | -0.30(-0.85%) |
Dec 08, 2014 | 35.77 | 35.84 | 35.44 | 35.56 | 3,509,115 | -0.22(-0.61%) |
Dec 05, 2014 | 35.74 | 35.85 | 35.68 | 35.77 | 3,727,882 | +0.05(+0.15%) |
Dec 04, 2014 | 35.70 | 35.95 | 35.62 | 35.72 | 2,956,649 | -0.04(-0.11%) |
Dec 03, 2014 | 35.83 | 35.84 | 35.66 | 35.76 | 2,856,099 | -0.02(-0.06%) |
Dec 02, 2014 | 35.85 | 35.99 | 35.69 | 35.78 | 3,751,220 | +0.08(+0.23%) |