Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.34 | 36.37 | 35.99 | 36.01 | 3,521,006 | -0.22(-0.62%) |
Feb 26, 2015 | 36.36 | 36.80 | 36.20 | 36.23 | 4,691,964 | -0.03(-0.09%) |
Feb 25, 2015 | 36.08 | 36.31 | 36.01 | 36.26 | 3,253,868 | +0.03(+0.09%) |
Feb 24, 2015 | 36.29 | 36.53 | 35.96 | 36.23 | 3,997,383 | -0.41(-1.13%) |
Feb 23, 2015 | 36.38 | 36.96 | 36.01 | 36.64 | 8,375,366 | -0.11(-0.31%) |
Feb 20, 2015 | 36.16 | 36.76 | 35.84 | 36.76 | 5,400,938 | +0.48(+1.32%) |
Feb 19, 2015 | 36.13 | 36.46 | 35.99 | 36.28 | 2,931,166 | -0.27(-0.73%) |
Feb 18, 2015 | 35.83 | 36.55 | 35.68 | 36.55 | 3,913,933 | +0.18(+0.49%) |
Feb 17, 2015 | 36.39 | 36.68 | 36.23 | 36.37 | 3,762,500 | -0.21(-0.58%) |
Feb 13, 2015 | 36.39 | 36.58 | 36.58 | 36.58 | 3,320,165 | +0.08(+0.21%) |
Feb 12, 2015 | 35.74 | 36.70 | 35.74 | 36.50 | 5,828,273 | +1.07(+3.03%) |
Feb 11, 2015 | 35.33 | 35.58 | 35.17 | 35.43 | 3,515,695 | +0.22(+0.61%) |
Feb 10, 2015 | 34.45 | 35.25 | 34.36 | 35.21 | 4,688,851 | +0.85(+2.47%) |
Feb 09, 2015 | 34.46 | 34.64 | 34.19 | 34.37 | 2,898,229 | -0.17(-0.50%) |
Feb 06, 2015 | 34.76 | 34.93 | 34.44 | 34.54 | 3,376,149 | -0.31(-0.89%) |
Feb 05, 2015 | 34.66 | 34.92 | 34.39 | 34.85 | 3,515,234 | +0.39(+1.12%) |
Feb 04, 2015 | 34.06 | 34.69 | 33.98 | 34.46 | 4,643,748 | +0.40(+1.17%) |
Feb 03, 2015 | 33.27 | 34.14 | 33.27 | 34.06 | 3,779,050 | +0.61(+1.82%) |
Feb 02, 2015 | 33.57 | 33.71 | 33.10 | 33.45 | 5,953,607 | +0.07(+0.21%) |
Jan 30, 2015 | 33.49 | 33.74 | 33.30 | 33.38 | 4,879,707 | -0.54(-1.59%) |
Jan 29, 2015 | 33.67 | 33.98 | 33.26 | 33.92 | 6,474,775 | +0.22(+0.66%) |
Jan 28, 2015 | 34.86 | 35.18 | 33.66 | 33.70 | 6,920,526 | -0.39(-1.15%) |
Jan 27, 2015 | 33.96 | 34.41 | 33.51 | 34.09 | 5,049,935 | -0.52(-1.50%) |
Jan 26, 2015 | 34.71 | 34.80 | 34.28 | 34.61 | 5,176,295 | +0.34(+0.98%) |
Jan 23, 2015 | 34.83 | 34.92 | 34.24 | 34.28 | 2,897,527 | -0.70(-2.01%) |
Jan 22, 2015 | 34.83 | 35.01 | 34.61 | 34.98 | 4,295,913 | +0.37(+1.08%) |
Jan 21, 2015 | 34.25 | 34.75 | 34.06 | 34.61 | 3,617,138 | +0.23(+0.66%) |
Jan 20, 2015 | 34.52 | 34.68 | 34.01 | 34.38 | 4,516,496 | +0.10(+0.28%) |
Jan 16, 2015 | 33.95 | 34.31 | 33.76 | 34.28 | 4,397,632 | +0.45(+1.33%) |
Jan 15, 2015 | 33.86 | 34.11 | 33.67 | 33.83 | 5,908,333 | -0.03(-0.08%) |
Jan 14, 2015 | 33.33 | 33.95 | 33.28 | 33.86 | 4,503,388 | +0.07(+0.21%) |
Jan 13, 2015 | 33.98 | 34.23 | 33.51 | 33.79 | 6,296,775 | +0.06(+0.17%) |
Jan 12, 2015 | 33.65 | 33.87 | 33.36 | 33.73 | 4,358,987 | +0.10(+0.28%) |
Jan 09, 2015 | 33.97 | 33.98 | 33.48 | 33.64 | 2,413,779 | -0.20(-0.58%) |
Jan 08, 2015 | 33.17 | 33.83 | 33.13 | 33.83 | 4,412,045 | +1.12(+3.43%) |
Jan 07, 2015 | 32.87 | 32.91 | 32.55 | 32.71 | 5,872,931 | -0.06(-0.17%) |
Jan 06, 2015 | 33.42 | 33.72 | 32.69 | 32.77 | 6,095,874 | -0.45(-1.35%) |
Jan 05, 2015 | 33.44 | 33.61 | 33.07 | 33.22 | 6,374,255 | -0.53(-1.58%) |
Jan 02, 2015 | 34.14 | 34.24 | 33.50 | 33.75 | 4,144,859 | -0.22(-0.63%) |
Dec 31, 2014 | 34.54 | 33.97 | 33.97 | 33.97 | 2,340,325 | -0.41(-1.18%) |
Dec 30, 2014 | 34.42 | 34.65 | 34.28 | 34.37 | 2,406,834 | -0.06(-0.17%) |
Dec 29, 2014 | 34.30 | 34.56 | 34.19 | 34.43 | 2,195,144 | +0.02(+0.06%) |
Dec 26, 2014 | 34.50 | 34.50 | 34.20 | 34.41 | 1,887,146 | +0.08(+0.22%) |
Dec 24, 2014 | 34.58 | 34.33 | 34.33 | 34.33 | 1,095,232 | -0.24(-0.70%) |
Dec 23, 2014 | 34.50 | 34.73 | 34.31 | 34.57 | 2,488,784 | +0.26(+0.76%) |
Dec 22, 2014 | 34.23 | 34.52 | 34.15 | 34.31 | 2,885,373 | +0.10(+0.28%) |
Dec 19, 2014 | 34.40 | 34.46 | 33.91 | 34.22 | 6,705,313 | -0.11(-0.31%) |
Dec 18, 2014 | 34.35 | 34.47 | 34.11 | 34.33 | 4,580,209 | +0.44(+1.29%) |
Dec 17, 2014 | 33.28 | 34.00 | 33.19 | 33.89 | 4,874,534 | +0.63(+1.91%) |
Dec 16, 2014 | 33.46 | 34.00 | 33.03 | 33.26 | 6,702,029 | -0.13(-0.38%) |
Dec 15, 2014 | 33.73 | 33.90 | 33.32 | 33.38 | 5,020,845 | -0.31(-0.92%) |
Dec 12, 2014 | 34.27 | 34.52 | 33.68 | 33.69 | 3,764,504 | -0.81(-2.33%) |
Dec 11, 2014 | 34.68 | 35.11 | 34.41 | 34.50 | 3,356,467 | -0.11(-0.31%) |
Dec 10, 2014 | 35.03 | 35.33 | 34.57 | 34.61 | 5,564,796 | -0.42(-1.19%) |
Dec 09, 2014 | 34.20 | 35.04 | 34.20 | 35.02 | 3,684,410 | +0.34(+0.97%) |
Dec 08, 2014 | 34.88 | 35.17 | 34.55 | 34.69 | 4,691,943 | -0.22(-0.64%) |
Dec 05, 2014 | 34.63 | 34.93 | 34.63 | 34.91 | 3,581,105 | +0.18(+0.53%) |
Dec 04, 2014 | 34.42 | 34.96 | 34.38 | 34.73 | 4,245,180 | +0.30(+0.87%) |
Dec 03, 2014 | 34.11 | 34.54 | 34.08 | 34.43 | 3,731,510 | +0.19(+0.56%) |
Dec 02, 2014 | 33.79 | 34.35 | 33.68 | 34.24 | 4,759,658 | +0.67(+2.00%) |