Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.60 | 34.74 | 34.38 | 34.55 | 818,407 | -0.04(-0.12%) |
Feb 26, 2015 | 34.56 | 34.70 | 34.42 | 34.59 | 1,017,080 | +0.02(+0.05%) |
Feb 25, 2015 | 34.44 | 34.67 | 34.23 | 34.57 | 1,039,647 | -0.02(-0.07%) |
Feb 24, 2015 | 34.39 | 34.66 | 34.27 | 34.60 | 1,280,676 | +0.32(+0.93%) |
Feb 23, 2015 | 34.25 | 34.38 | 34.02 | 34.28 | 687,285 | -0.23(-0.66%) |
Feb 20, 2015 | 34.16 | 34.51 | 33.82 | 34.51 | 1,137,210 | +0.20(+0.59%) |
Feb 19, 2015 | 34.04 | 34.52 | 33.99 | 34.30 | 566,952 | +0.12(+0.36%) |
Feb 18, 2015 | 34.32 | 34.59 | 34.08 | 34.18 | 1,018,516 | -0.21(-0.61%) |
Feb 17, 2015 | 34.34 | 34.41 | 33.89 | 34.39 | 1,336,607 | +0.01(+0.02%) |
Feb 13, 2015 | 34.19 | 34.38 | 34.38 | 34.38 | 1,164,331 | +0.37(+1.09%) |
Feb 12, 2015 | 33.78 | 34.11 | 33.68 | 34.01 | 1,090,143 | +0.51(+1.52%) |
Feb 11, 2015 | 32.92 | 33.59 | 32.79 | 33.50 | 1,982,473 | +0.53(+1.62%) |
Feb 10, 2015 | 32.91 | 33.03 | 32.68 | 32.97 | 1,468,664 | +0.19(+0.57%) |
Feb 09, 2015 | 32.58 | 32.88 | 32.57 | 32.78 | 1,030,181 | +0.11(+0.32%) |
Feb 06, 2015 | 32.43 | 32.85 | 32.43 | 32.68 | 1,098,177 | +0.24(+0.75%) |
Feb 05, 2015 | 32.12 | 32.58 | 32.00 | 32.43 | 1,176,870 | +0.27(+0.83%) |
Feb 04, 2015 | 32.39 | 32.56 | 31.92 | 32.17 | 1,066,609 | -0.53(-1.63%) |
Feb 03, 2015 | 32.14 | 32.96 | 31.93 | 32.70 | 1,756,383 | +0.85(+2.67%) |
Feb 02, 2015 | 30.87 | 31.96 | 30.76 | 31.85 | 2,077,906 | +1.12(+3.66%) |
Jan 30, 2015 | 30.73 | 31.23 | 30.66 | 30.73 | 2,438,676 | -0.38(-1.22%) |
Jan 29, 2015 | 32.18 | 33.05 | 30.44 | 31.11 | 3,643,212 | -1.66(-5.06%) |
Jan 28, 2015 | 33.42 | 33.61 | 32.67 | 32.77 | 1,341,935 | -0.47(-1.41%) |
Jan 27, 2015 | 33.53 | 33.70 | 32.83 | 33.24 | 962,153 | -0.92(-2.70%) |
Jan 26, 2015 | 33.77 | 34.24 | 33.52 | 34.16 | 692,760 | +0.44(+1.32%) |
Jan 23, 2015 | 33.86 | 34.06 | 33.65 | 33.71 | 652,999 | -0.27(-0.79%) |
Jan 22, 2015 | 33.59 | 34.05 | 33.27 | 33.98 | 961,437 | +0.65(+1.94%) |
Jan 21, 2015 | 32.61 | 33.41 | 32.57 | 33.33 | 1,197,527 | +0.70(+2.16%) |
Jan 20, 2015 | 32.77 | 33.11 | 32.52 | 32.63 | 944,647 | -0.27(-0.81%) |
Jan 16, 2015 | 32.63 | 33.00 | 32.38 | 32.90 | 1,274,719 | +0.16(+0.49%) |
Jan 15, 2015 | 32.97 | 33.31 | 32.70 | 32.73 | 717,316 | -0.23(-0.71%) |
Jan 14, 2015 | 32.71 | 33.23 | 32.56 | 32.97 | 1,481,809 | -0.24(-0.73%) |
Jan 13, 2015 | 33.58 | 34.02 | 32.83 | 33.21 | 685,536 | -0.10(-0.29%) |
Jan 12, 2015 | 33.19 | 33.40 | 32.58 | 33.31 | 933,580 | +0.04(+0.12%) |
Jan 09, 2015 | 33.65 | 33.76 | 32.97 | 33.27 | 491,578 | -0.27(-0.80%) |
Jan 08, 2015 | 33.39 | 33.83 | 33.26 | 33.53 | 1,056,423 | +0.52(+1.57%) |
Jan 07, 2015 | 33.07 | 33.21 | 32.71 | 33.02 | 726,515 | +0.22(+0.67%) |
Jan 06, 2015 | 33.49 | 33.68 | 32.62 | 32.80 | 1,498,923 | -0.70(-2.08%) |
Jan 05, 2015 | 34.16 | 34.29 | 33.45 | 33.49 | 1,074,060 | -1.05(-3.04%) |
Jan 02, 2015 | 34.59 | 34.80 | 34.00 | 34.54 | 822,854 | +0.04(+0.12%) |
Dec 31, 2014 | 35.18 | 34.50 | 34.50 | 34.50 | 947,619 | -0.68(-1.93%) |
Dec 30, 2014 | 35.43 | 35.61 | 35.16 | 35.18 | 670,875 | -0.42(-1.18%) |
Dec 29, 2014 | 35.43 | 35.81 | 35.32 | 35.60 | 425,915 | +0.17(+0.48%) |
Dec 26, 2014 | 35.30 | 35.64 | 35.21 | 35.43 | 387,240 | +0.19(+0.53%) |
Dec 24, 2014 | 35.39 | 35.25 | 35.25 | 35.25 | 270,271 | -0.08(-0.23%) |
Dec 23, 2014 | 35.35 | 35.68 | 35.24 | 35.33 | 680,549 | +0.19(+0.55%) |
Dec 22, 2014 | 34.92 | 35.17 | 34.80 | 35.14 | 779,439 | +0.19(+0.53%) |
Dec 19, 2014 | 34.42 | 35.30 | 34.26 | 34.95 | 3,111,176 | +0.52(+1.50%) |
Dec 18, 2014 | 33.98 | 34.43 | 33.66 | 34.43 | 1,125,265 | +1.06(+3.17%) |
Dec 17, 2014 | 32.81 | 33.47 | 32.35 | 33.37 | 1,060,741 | +0.58(+1.78%) |
Dec 16, 2014 | 32.82 | 33.83 | 32.76 | 32.79 | 1,505,520 | -0.08(-0.25%) |
Dec 15, 2014 | 33.07 | 33.29 | 32.64 | 32.87 | 1,543,826 | +0.02(+0.05%) |
Dec 12, 2014 | 33.41 | 33.59 | 32.81 | 32.86 | 765,954 | -0.90(-2.66%) |
Dec 11, 2014 | 33.44 | 34.35 | 33.44 | 33.75 | 1,108,027 | +0.36(+1.07%) |
Dec 10, 2014 | 34.63 | 34.65 | 33.24 | 33.40 | 931,598 | -1.43(-4.11%) |
Dec 09, 2014 | 33.89 | 34.88 | 33.89 | 34.83 | 578,779 | +0.53(+1.56%) |
Dec 08, 2014 | 34.90 | 34.92 | 34.20 | 34.29 | 964,865 | -0.63(-1.81%) |
Dec 05, 2014 | 34.47 | 34.99 | 34.42 | 34.92 | 1,354,285 | +0.44(+1.27%) |
Dec 04, 2014 | 34.74 | 34.88 | 34.32 | 34.49 | 515,774 | -0.44(-1.27%) |
Dec 03, 2014 | 34.67 | 35.19 | 34.54 | 34.93 | 702,563 | +0.40(+1.17%) |
Dec 02, 2014 | 34.08 | 34.68 | 34.00 | 34.53 | 616,395 | +0.49(+1.42%) |