Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.11 | 36.86 | 35.85 | 36.81 | 1,616,720 | +0.80(+2.22%) |
Feb 26, 2015 | 36.50 | 36.51 | 35.19 | 36.01 | 4,061,723 | -1.08(-2.91%) |
Feb 25, 2015 | 37.00 | 37.64 | 36.63 | 37.09 | 1,847,088 | +0.45(+1.23%) |
Feb 24, 2015 | 37.00 | 37.46 | 36.43 | 36.64 | 1,266,930 | -0.40(-1.08%) |
Feb 23, 2015 | 37.58 | 37.77 | 36.94 | 37.04 | 726,901 | -0.44(-1.17%) |
Feb 20, 2015 | 37.85 | 37.93 | 37.40 | 37.48 | 572,919 | -0.27(-0.70%) |
Feb 19, 2015 | 38.01 | 38.25 | 37.63 | 37.74 | 662,140 | -0.35(-0.91%) |
Feb 18, 2015 | 38.10 | 38.35 | 37.91 | 38.09 | 820,190 | -0.16(-0.42%) |
Feb 17, 2015 | 38.38 | 38.43 | 38.00 | 38.25 | 1,113,070 | -0.13(-0.34%) |
Feb 13, 2015 | 38.05 | 38.38 | 38.38 | 38.38 | 860,600 | +0.53(+1.40%) |
Feb 12, 2015 | 37.49 | 38.29 | 37.24 | 37.85 | 1,516,009 | +0.69(+1.86%) |
Feb 11, 2015 | 36.99 | 37.20 | 36.67 | 37.16 | 699,372 | +0.08(+0.22%) |
Feb 10, 2015 | 36.64 | 37.27 | 36.53 | 37.08 | 543,764 | +0.40(+1.09%) |
Feb 09, 2015 | 36.90 | 36.90 | 36.59 | 36.68 | 637,236 | -0.24(-0.65%) |
Feb 06, 2015 | 37.15 | 37.44 | 36.78 | 36.92 | 621,617 | -0.09(-0.24%) |
Feb 05, 2015 | 36.88 | 37.10 | 36.46 | 37.01 | 818,557 | +0.11(+0.30%) |
Feb 04, 2015 | 36.31 | 37.00 | 36.08 | 36.90 | 683,125 | +0.55(+1.51%) |
Feb 03, 2015 | 36.40 | 36.44 | 35.94 | 36.35 | 492,511 | +0.11(+0.30%) |
Feb 02, 2015 | 36.41 | 36.44 | 35.38 | 36.24 | 808,838 | -0.17(-0.47%) |
Jan 30, 2015 | 36.31 | 36.95 | 36.25 | 36.41 | 1,054,554 | -0.04(-0.11%) |
Jan 29, 2015 | 36.47 | 36.58 | 36.00 | 36.45 | 586,773 | +0.13(+0.36%) |
Jan 28, 2015 | 36.94 | 36.94 | 36.19 | 36.32 | 716,153 | -0.43(-1.17%) |
Jan 27, 2015 | 36.64 | 36.98 | 36.19 | 36.75 | 1,083,371 | -0.13(-0.35%) |
Jan 26, 2015 | 36.20 | 36.88 | 36.00 | 36.88 | 1,190,461 | +0.46(+1.26%) |
Jan 23, 2015 | 35.30 | 36.46 | 35.16 | 36.42 | 1,286,841 | +0.97(+2.74%) |
Jan 22, 2015 | 35.89 | 35.92 | 35.06 | 35.45 | 1,330,865 | +0.03(+0.08%) |
Jan 21, 2015 | 34.82 | 35.85 | 34.74 | 35.42 | 2,729,038 | +1.28(+3.75%) |
Jan 20, 2015 | 34.01 | 34.42 | 33.72 | 34.14 | 802,652 | +0.13(+0.38%) |
Jan 16, 2015 | 33.91 | 34.47 | 33.71 | 34.01 | 786,444 | +0.07(+0.21%) |
Jan 15, 2015 | 34.59 | 34.60 | 33.85 | 33.94 | 807,012 | -0.45(-1.31%) |
Jan 14, 2015 | 34.21 | 34.58 | 34.05 | 34.39 | 664,685 | -0.08(-0.23%) |
Jan 13, 2015 | 35.00 | 35.00 | 34.27 | 34.47 | 1,097,852 | -0.43(-1.23%) |
Jan 12, 2015 | 34.00 | 35.00 | 33.87 | 34.90 | 1,332,015 | +0.95(+2.80%) |
Jan 09, 2015 | 33.83 | 34.00 | 33.54 | 33.95 | 823,437 | +0.20(+0.59%) |
Jan 08, 2015 | 33.85 | 34.24 | 33.61 | 33.75 | 857,411 | -0.02(-0.06%) |
Jan 07, 2015 | 33.16 | 33.97 | 33.06 | 33.77 | 1,743,159 | +0.70(+2.12%) |
Jan 06, 2015 | 33.16 | 33.46 | 32.59 | 33.07 | 2,962,829 | -0.14(-0.42%) |
Jan 05, 2015 | 34.07 | 34.32 | 32.71 | 33.21 | 1,456,042 | -0.81(-2.38%) |
Jan 02, 2015 | 33.99 | 34.24 | 33.79 | 34.02 | 2,262,595 | +0.04(+0.12%) |
Dec 31, 2014 | 33.14 | 33.98 | 33.98 | 33.98 | 900,600 | +0.78(+2.35%) |
Dec 30, 2014 | 32.75 | 33.35 | 32.56 | 33.20 | 797,684 | +0.24(+0.73%) |
Dec 29, 2014 | 32.66 | 33.06 | 32.65 | 32.96 | 1,044,203 | +0.23(+0.70%) |
Dec 26, 2014 | 32.73 | 32.87 | 32.49 | 32.73 | 631,196 | +0.03(+0.09%) |
Dec 24, 2014 | 32.93 | 32.70 | 32.70 | 32.70 | 491,700 | +0.02(+0.06%) |
Dec 23, 2014 | 32.43 | 32.94 | 32.40 | 32.68 | 1,329,486 | +0.27(+0.83%) |
Dec 22, 2014 | 32.10 | 32.42 | 32.02 | 32.41 | 784,415 | +0.33(+1.03%) |
Dec 19, 2014 | 32.07 | 32.26 | 31.59 | 32.08 | 1,198,031 | +0.13(+0.41%) |
Dec 18, 2014 | 32.10 | 32.45 | 31.88 | 31.95 | 1,044,042 | +0.02(+0.06%) |
Dec 17, 2014 | 31.00 | 31.99 | 30.75 | 31.93 | 955,157 | +0.92(+2.97%) |
Dec 16, 2014 | 30.60 | 31.45 | 30.47 | 31.01 | 1,137,879 | +0.34(+1.11%) |
Dec 15, 2014 | 30.20 | 31.34 | 30.20 | 30.67 | 746,426 | -0.01(-0.03%) |
Dec 12, 2014 | 29.95 | 30.86 | 29.95 | 30.68 | 790,233 | +0.47(+1.56%) |
Dec 11, 2014 | 30.15 | 30.75 | 30.08 | 30.21 | 648,939 | +0.20(+0.67%) |
Dec 10, 2014 | 30.24 | 30.35 | 29.81 | 30.01 | 524,432 | -0.21(-0.69%) |
Dec 09, 2014 | 29.95 | 30.29 | 29.44 | 30.22 | 883,848 | +0.09(+0.30%) |
Dec 08, 2014 | 30.23 | 30.43 | 29.80 | 30.13 | 878,691 | -0.28(-0.92%) |
Dec 05, 2014 | 30.90 | 31.09 | 29.63 | 30.41 | 1,367,040 | -0.78(-2.50%) |
Dec 04, 2014 | 31.16 | 31.42 | 31.02 | 31.19 | 754,601 | +0.11(+0.35%) |
Dec 03, 2014 | 31.88 | 31.88 | 30.95 | 31.08 | 669,068 | -0.71(-2.23%) |
Dec 02, 2014 | 31.91 | 32.23 | 31.50 | 31.79 | 664,019 | -0.21(-0.66%) |