Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.44 | 32.45 | 32.16 | 32.30 | 2,382,224 | -0.09(-0.28%) |
Feb 26, 2015 | 33.03 | 33.13 | 32.37 | 32.39 | 2,136,673 | -0.46(-1.39%) |
Feb 25, 2015 | 32.92 | 33.68 | 32.73 | 32.85 | 4,244,901 | +0.11(+0.33%) |
Feb 24, 2015 | 32.73 | 33.14 | 32.69 | 32.74 | 3,354,305 | -0.10(-0.30%) |
Feb 23, 2015 | 32.69 | 32.89 | 32.50 | 32.84 | 3,002,364 | +0.11(+0.35%) |
Feb 20, 2015 | 32.37 | 32.75 | 32.33 | 32.73 | 3,527,380 | +0.35(+1.08%) |
Feb 19, 2015 | 32.63 | 32.78 | 32.19 | 32.37 | 1,727,764 | -0.20(-0.61%) |
Feb 18, 2015 | 31.78 | 32.64 | 31.65 | 32.57 | 2,240,554 | +0.84(+2.64%) |
Feb 17, 2015 | 31.58 | 32.20 | 31.33 | 31.74 | 3,561,908 | +0.10(+0.31%) |
Feb 13, 2015 | 32.34 | 31.64 | 31.64 | 31.64 | 2,849,993 | -0.85(-2.63%) |
Feb 12, 2015 | 32.35 | 32.58 | 32.05 | 32.49 | 2,753,177 | +0.14(+0.42%) |
Feb 11, 2015 | 32.78 | 32.86 | 32.32 | 32.35 | 2,455,779 | -0.66(-1.98%) |
Feb 10, 2015 | 32.19 | 33.05 | 32.13 | 33.01 | 2,720,377 | +0.87(+2.70%) |
Feb 09, 2015 | 32.70 | 32.85 | 31.80 | 32.14 | 4,166,339 | -0.53(-1.61%) |
Feb 06, 2015 | 34.19 | 34.19 | 32.50 | 32.66 | 2,596,915 | -1.71(-4.96%) |
Feb 05, 2015 | 34.10 | 34.47 | 33.95 | 34.37 | 1,932,149 | +0.42(+1.23%) |
Feb 04, 2015 | 34.42 | 34.64 | 33.86 | 33.95 | 2,558,951 | -0.65(-1.87%) |
Feb 03, 2015 | 34.53 | 34.77 | 34.42 | 34.60 | 2,934,100 | +0.02(+0.04%) |
Feb 02, 2015 | 34.62 | 34.77 | 34.09 | 34.58 | 2,089,879 | +0.10(+0.29%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.44 | 34.48 | 2,487,020 | -0.94(-2.64%) |
Jan 29, 2015 | 34.77 | 35.50 | 34.67 | 35.42 | 1,480,965 | +0.69(+2.00%) |
Jan 28, 2015 | 35.17 | 35.59 | 34.64 | 34.73 | 1,838,452 | -0.46(-1.32%) |
Jan 27, 2015 | 35.09 | 35.54 | 35.05 | 35.19 | 1,603,637 | +0.00(+0.00%) |
Jan 26, 2015 | 35.12 | 35.25 | 34.82 | 35.19 | 1,770,328 | -0.09(-0.26%) |
Jan 23, 2015 | 35.37 | 35.63 | 35.26 | 35.28 | 1,313,386 | +0.02(+0.06%) |
Jan 22, 2015 | 35.53 | 35.64 | 35.00 | 35.26 | 1,641,485 | -0.12(-0.34%) |
Jan 21, 2015 | 35.13 | 35.44 | 34.83 | 35.38 | 1,802,200 | +0.15(+0.43%) |
Jan 20, 2015 | 35.61 | 35.65 | 34.79 | 35.23 | 2,674,943 | -0.21(-0.60%) |
Jan 16, 2015 | 35.06 | 35.47 | 34.88 | 35.44 | 1,303,315 | +0.37(+1.06%) |
Jan 15, 2015 | 34.75 | 35.14 | 34.65 | 35.07 | 1,770,340 | +0.32(+0.92%) |
Jan 14, 2015 | 34.33 | 34.81 | 34.25 | 34.75 | 1,740,825 | +0.32(+0.93%) |
Jan 13, 2015 | 34.37 | 34.96 | 34.16 | 34.43 | 2,458,800 | +0.30(+0.87%) |
Jan 12, 2015 | 34.29 | 34.39 | 33.99 | 34.13 | 1,291,291 | -0.14(-0.40%) |
Jan 09, 2015 | 34.67 | 34.67 | 34.12 | 34.27 | 1,516,397 | -0.39(-1.12%) |
Jan 08, 2015 | 34.83 | 34.94 | 34.63 | 34.66 | 2,186,189 | +0.12(+0.35%) |
Jan 07, 2015 | 34.45 | 34.70 | 34.13 | 34.54 | 3,799,315 | +0.27(+0.78%) |
Jan 06, 2015 | 34.76 | 35.28 | 34.22 | 34.27 | 3,865,754 | -0.40(-1.16%) |
Jan 05, 2015 | 35.02 | 35.15 | 34.51 | 34.67 | 3,330,260 | -0.35(-1.00%) |
Jan 02, 2015 | 35.25 | 35.31 | 34.64 | 35.03 | 3,357,585 | -0.11(-0.30%) |
Dec 31, 2014 | 36.00 | 35.13 | 35.13 | 35.13 | 1,766,982 | -0.78(-2.16%) |
Dec 30, 2014 | 36.37 | 36.39 | 35.73 | 35.91 | 1,690,830 | -0.59(-1.61%) |
Dec 29, 2014 | 36.19 | 36.66 | 36.19 | 36.49 | 2,663,507 | +0.32(+0.88%) |
Dec 26, 2014 | 35.76 | 36.39 | 35.76 | 36.18 | 2,415,195 | +0.50(+1.41%) |
Dec 24, 2014 | 34.75 | 35.67 | 35.67 | 35.67 | 1,619,001 | +0.92(+2.65%) |
Dec 23, 2014 | 34.71 | 34.99 | 34.49 | 34.75 | 1,475,097 | +0.17(+0.48%) |
Dec 22, 2014 | 34.36 | 34.60 | 34.24 | 34.58 | 2,232,770 | +0.22(+0.64%) |
Dec 19, 2014 | 34.29 | 34.69 | 34.21 | 34.36 | 3,588,942 | +0.08(+0.24%) |
Dec 18, 2014 | 33.61 | 34.31 | 33.46 | 34.28 | 2,245,502 | +0.72(+2.16%) |
Dec 17, 2014 | 32.57 | 33.58 | 32.57 | 33.56 | 2,799,700 | +1.06(+3.26%) |
Dec 16, 2014 | 32.37 | 33.02 | 32.10 | 32.50 | 2,077,609 | +0.16(+0.49%) |
Dec 15, 2014 | 32.77 | 32.98 | 32.20 | 32.34 | 1,996,744 | -0.35(-1.07%) |
Dec 12, 2014 | 32.93 | 33.27 | 32.67 | 32.69 | 1,450,552 | -0.34(-1.01%) |
Dec 11, 2014 | 32.85 | 33.37 | 32.81 | 33.02 | 1,490,220 | +0.22(+0.67%) |
Dec 10, 2014 | 33.43 | 33.63 | 32.76 | 32.80 | 2,721,497 | -0.61(-1.82%) |
Dec 09, 2014 | 33.36 | 33.62 | 33.09 | 33.41 | 1,831,913 | -0.05(-0.14%) |
Dec 08, 2014 | 32.70 | 33.49 | 32.63 | 33.46 | 2,184,633 | +0.80(+2.45%) |
Dec 05, 2014 | 32.63 | 32.91 | 32.30 | 32.66 | 1,933,816 | -0.22(-0.67%) |
Dec 04, 2014 | 33.09 | 33.17 | 32.68 | 32.88 | 2,076,595 | -0.20(-0.62%) |
Dec 03, 2014 | 32.80 | 33.14 | 32.70 | 33.08 | 1,834,241 | +0.24(+0.74%) |
Dec 02, 2014 | 32.40 | 33.00 | 32.27 | 32.84 | 1,676,072 | +0.25(+0.76%) |