Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.44 | 37.45 | 37.20 | 37.31 | 2,724,519 | -0.08(-0.21%) |
Feb 26, 2015 | 37.38 | 37.42 | 37.15 | 37.39 | 2,433,500 | +0.01(+0.04%) |
Feb 25, 2015 | 37.44 | 37.58 | 37.26 | 37.38 | 2,330,137 | -0.03(-0.09%) |
Feb 24, 2015 | 37.09 | 37.42 | 36.86 | 37.41 | 2,702,182 | +0.33(+0.88%) |
Feb 23, 2015 | 37.17 | 37.21 | 36.92 | 37.09 | 1,523,659 | -0.02(-0.05%) |
Feb 20, 2015 | 36.80 | 37.16 | 36.66 | 37.10 | 2,867,478 | +0.25(+0.67%) |
Feb 19, 2015 | 36.61 | 36.86 | 36.43 | 36.86 | 1,517,078 | +0.20(+0.54%) |
Feb 18, 2015 | 36.56 | 36.68 | 36.40 | 36.66 | 1,791,102 | +0.15(+0.41%) |
Feb 17, 2015 | 36.51 | 36.57 | 36.08 | 36.51 | 2,804,858 | +0.00(+0.00%) |
Feb 13, 2015 | 36.28 | 36.51 | 36.51 | 36.51 | 1,683,317 | +0.27(+0.73%) |
Feb 12, 2015 | 36.09 | 36.26 | 36.01 | 36.24 | 1,745,337 | +0.19(+0.52%) |
Feb 11, 2015 | 35.88 | 36.12 | 35.81 | 36.06 | 1,453,498 | +0.17(+0.47%) |
Feb 10, 2015 | 35.56 | 35.94 | 35.48 | 35.89 | 1,904,647 | +0.37(+1.03%) |
Feb 09, 2015 | 35.68 | 35.84 | 35.39 | 35.52 | 2,627,908 | -0.22(-0.61%) |
Feb 06, 2015 | 35.60 | 35.98 | 35.57 | 35.74 | 3,041,673 | +0.18(+0.51%) |
Feb 05, 2015 | 35.32 | 35.56 | 35.05 | 35.56 | 3,189,063 | +0.31(+0.89%) |
Feb 04, 2015 | 35.05 | 35.41 | 35.05 | 35.24 | 3,008,782 | +0.12(+0.34%) |
Feb 03, 2015 | 34.76 | 35.12 | 34.54 | 35.12 | 3,901,357 | +0.71(+2.07%) |
Feb 02, 2015 | 34.02 | 34.46 | 33.33 | 34.41 | 4,248,116 | +0.52(+1.55%) |
Jan 30, 2015 | 34.56 | 34.63 | 33.84 | 33.89 | 4,228,371 | -0.84(-2.41%) |
Jan 29, 2015 | 34.84 | 34.92 | 34.37 | 34.73 | 3,898,617 | -0.09(-0.25%) |
Jan 28, 2015 | 35.61 | 35.69 | 34.76 | 34.81 | 3,328,687 | -0.59(-1.66%) |
Jan 27, 2015 | 35.49 | 35.64 | 35.19 | 35.40 | 2,343,542 | -0.38(-1.06%) |
Jan 26, 2015 | 35.88 | 35.95 | 35.43 | 35.78 | 2,062,481 | -0.15(-0.41%) |
Jan 23, 2015 | 35.63 | 36.01 | 35.49 | 35.93 | 2,775,216 | +0.31(+0.87%) |
Jan 22, 2015 | 35.28 | 35.68 | 34.92 | 35.62 | 2,467,995 | +0.45(+1.29%) |
Jan 21, 2015 | 35.26 | 35.36 | 34.94 | 35.17 | 2,422,988 | -0.14(-0.40%) |
Jan 20, 2015 | 35.49 | 35.50 | 34.95 | 35.31 | 2,124,581 | +0.18(+0.51%) |
Jan 16, 2015 | 34.91 | 35.15 | 34.80 | 35.13 | 3,381,377 | +0.16(+0.47%) |
Jan 15, 2015 | 35.00 | 35.20 | 34.77 | 34.97 | 3,066,078 | -0.04(-0.13%) |
Jan 14, 2015 | 34.71 | 35.03 | 34.46 | 35.01 | 3,302,221 | +0.04(+0.13%) |
Jan 13, 2015 | 35.28 | 35.69 | 34.71 | 34.97 | 2,834,005 | +0.00(+0.00%) |
Jan 12, 2015 | 35.10 | 35.23 | 33.47 | 34.97 | 2,682,877 | -0.04(-0.13%) |
Jan 09, 2015 | 35.08 | 35.31 | 34.85 | 35.01 | 2,614,959 | -0.31(-0.88%) |
Jan 08, 2015 | 35.00 | 35.37 | 34.81 | 35.32 | 2,459,263 | +0.54(+1.56%) |
Jan 07, 2015 | 34.48 | 34.81 | 34.16 | 34.78 | 3,046,099 | +0.62(+1.83%) |
Jan 06, 2015 | 34.39 | 34.63 | 33.98 | 34.16 | 4,374,738 | -0.25(-0.71%) |
Jan 05, 2015 | 34.47 | 34.86 | 34.19 | 34.40 | 6,194,324 | +0.06(+0.17%) |
Jan 02, 2015 | 34.43 | 34.73 | 34.03 | 34.34 | 2,697,422 | +0.05(+0.15%) |
Dec 31, 2014 | 34.63 | 34.29 | 34.29 | 34.29 | 2,561,230 | -0.51(-1.47%) |
Dec 30, 2014 | 34.72 | 35.08 | 34.65 | 34.80 | 2,228,087 | -0.14(-0.39%) |
Dec 29, 2014 | 34.93 | 35.05 | 34.91 | 34.94 | 1,360,767 | -0.11(-0.31%) |
Dec 26, 2014 | 35.11 | 35.30 | 35.03 | 35.05 | 1,094,610 | +0.10(+0.28%) |
Dec 24, 2014 | 35.20 | 34.95 | 34.95 | 34.95 | 889,469 | -0.23(-0.65%) |
Dec 23, 2014 | 35.09 | 35.34 | 34.97 | 35.18 | 2,282,370 | +0.25(+0.72%) |
Dec 22, 2014 | 34.54 | 34.96 | 34.33 | 34.93 | 4,284,643 | +0.54(+1.58%) |
Dec 19, 2014 | 35.11 | 35.41 | 34.25 | 34.39 | 9,103,493 | -1.08(-3.04%) |
Dec 18, 2014 | 35.20 | 35.46 | 35.00 | 35.46 | 5,627,294 | +0.42(+1.21%) |
Dec 17, 2014 | 34.59 | 35.14 | 34.31 | 35.04 | 3,761,975 | +0.56(+1.63%) |
Dec 16, 2014 | 34.72 | 35.08 | 34.45 | 34.48 | 3,815,831 | -0.06(-0.18%) |
Dec 15, 2014 | 34.30 | 34.73 | 34.24 | 34.54 | 4,913,243 | +0.30(+0.89%) |
Dec 12, 2014 | 34.62 | 34.74 | 34.24 | 34.24 | 4,120,499 | -0.57(-1.63%) |
Dec 11, 2014 | 34.80 | 35.25 | 34.70 | 34.81 | 3,687,424 | +0.19(+0.55%) |
Dec 10, 2014 | 34.65 | 34.94 | 34.53 | 34.62 | 3,319,112 | -0.07(-0.21%) |
Dec 09, 2014 | 34.68 | 34.87 | 34.35 | 34.69 | 4,887,903 | -0.30(-0.85%) |
Dec 08, 2014 | 35.20 | 35.26 | 34.87 | 34.99 | 3,566,084 | -0.22(-0.61%) |
Dec 05, 2014 | 35.17 | 35.28 | 35.11 | 35.20 | 3,788,403 | +0.05(+0.15%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.15 | 3,004,650 | -0.04(-0.11%) |
Dec 03, 2014 | 35.26 | 35.27 | 35.09 | 35.19 | 2,902,467 | -0.02(-0.06%) |
Dec 02, 2014 | 35.28 | 35.41 | 35.12 | 35.21 | 3,812,120 | +0.08(+0.23%) |