Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.41 | 35.54 | 33.62 | 33.64 | 1,374,825 | -0.73(-2.12%) |
Feb 26, 2015 | 34.10 | 34.44 | 33.82 | 34.37 | 870,248 | +0.27(+0.80%) |
Feb 25, 2015 | 34.78 | 34.90 | 33.83 | 34.10 | 1,020,316 | -0.63(-1.82%) |
Feb 24, 2015 | 34.87 | 35.22 | 34.57 | 34.73 | 947,551 | -0.15(-0.43%) |
Feb 23, 2015 | 34.66 | 35.01 | 34.47 | 34.88 | 2,271,084 | +0.32(+0.92%) |
Feb 20, 2015 | 34.16 | 34.57 | 33.73 | 34.57 | 624,824 | +0.34(+1.00%) |
Feb 19, 2015 | 33.91 | 34.45 | 33.68 | 34.22 | 829,515 | +0.31(+0.91%) |
Feb 18, 2015 | 33.68 | 33.92 | 33.44 | 33.91 | 651,735 | +0.29(+0.86%) |
Feb 17, 2015 | 33.97 | 33.97 | 33.53 | 33.62 | 552,579 | -0.38(-1.11%) |
Feb 13, 2015 | 33.57 | 34.00 | 34.00 | 34.00 | 798,415 | +0.24(+0.70%) |
Feb 12, 2015 | 33.65 | 33.97 | 33.36 | 33.76 | 695,265 | +0.42(+1.27%) |
Feb 11, 2015 | 33.26 | 33.47 | 32.95 | 33.34 | 557,129 | +0.02(+0.05%) |
Feb 10, 2015 | 33.39 | 33.46 | 32.69 | 33.32 | 820,047 | +0.15(+0.45%) |
Feb 09, 2015 | 32.82 | 33.23 | 32.64 | 33.18 | 815,151 | +0.07(+0.21%) |
Feb 06, 2015 | 32.96 | 33.55 | 32.76 | 33.10 | 849,401 | +0.18(+0.53%) |
Feb 05, 2015 | 32.92 | 33.13 | 32.72 | 32.93 | 790,074 | +0.13(+0.40%) |
Feb 04, 2015 | 32.29 | 33.16 | 32.03 | 32.80 | 1,242,460 | +0.29(+0.89%) |
Feb 03, 2015 | 31.82 | 32.51 | 31.77 | 32.51 | 779,743 | +0.78(+2.47%) |
Feb 02, 2015 | 30.91 | 31.79 | 30.32 | 31.72 | 1,327,480 | +0.99(+3.21%) |
Jan 30, 2015 | 30.82 | 31.18 | 30.35 | 30.74 | 792,956 | -0.51(-1.63%) |
Jan 29, 2015 | 30.91 | 31.30 | 30.59 | 31.25 | 666,581 | +0.42(+1.37%) |
Jan 28, 2015 | 30.97 | 31.19 | 30.62 | 30.83 | 1,134,623 | +0.04(+0.14%) |
Jan 27, 2015 | 31.14 | 31.42 | 30.70 | 30.78 | 1,753,172 | +0.13(+0.43%) |
Jan 26, 2015 | 30.40 | 30.74 | 30.14 | 30.65 | 667,160 | +0.26(+0.84%) |
Jan 23, 2015 | 30.33 | 30.59 | 30.11 | 30.40 | 371,776 | +0.06(+0.20%) |
Jan 22, 2015 | 30.02 | 30.52 | 29.71 | 30.33 | 501,909 | +0.42(+1.41%) |
Jan 21, 2015 | 29.16 | 29.91 | 29.04 | 29.91 | 562,027 | +0.64(+2.19%) |
Jan 20, 2015 | 29.30 | 29.42 | 29.06 | 29.27 | 528,790 | +0.08(+0.27%) |
Jan 16, 2015 | 28.56 | 29.21 | 28.35 | 29.19 | 847,939 | +0.15(+0.52%) |
Jan 15, 2015 | 29.24 | 29.46 | 28.98 | 29.04 | 752,634 | -0.13(-0.45%) |
Jan 14, 2015 | 29.01 | 29.45 | 28.72 | 29.17 | 745,645 | -0.22(-0.75%) |
Jan 13, 2015 | 29.51 | 29.94 | 28.79 | 29.39 | 685,777 | -0.02(-0.06%) |
Jan 12, 2015 | 29.19 | 29.45 | 28.50 | 29.41 | 883,158 | +0.18(+0.63%) |
Jan 09, 2015 | 30.10 | 30.32 | 29.20 | 29.23 | 838,124 | -0.84(-2.78%) |
Jan 08, 2015 | 29.74 | 30.18 | 29.54 | 30.06 | 781,556 | +0.64(+2.18%) |
Jan 07, 2015 | 29.90 | 30.03 | 29.21 | 29.42 | 679,278 | -0.04(-0.15%) |
Jan 06, 2015 | 29.57 | 29.62 | 28.60 | 29.46 | 1,181,813 | +0.02(+0.06%) |
Jan 05, 2015 | 30.04 | 30.34 | 29.30 | 29.45 | 672,889 | -0.82(-2.70%) |
Jan 02, 2015 | 30.34 | 30.47 | 29.93 | 30.26 | 361,432 | +0.08(+0.26%) |
Dec 31, 2014 | 30.33 | 30.18 | 30.18 | 30.18 | 510,831 | -0.08(-0.26%) |
Dec 30, 2014 | 30.59 | 30.73 | 30.17 | 30.26 | 335,176 | -0.44(-1.43%) |
Dec 29, 2014 | 30.57 | 30.90 | 30.49 | 30.70 | 324,523 | +0.17(+0.55%) |
Dec 26, 2014 | 30.21 | 30.75 | 29.97 | 30.54 | 419,011 | +0.45(+1.49%) |
Dec 24, 2014 | 30.03 | 30.09 | 30.09 | 30.09 | 567,324 | +0.11(+0.35%) |
Dec 23, 2014 | 30.48 | 30.55 | 29.84 | 29.98 | 819,532 | -0.29(-0.96%) |
Dec 22, 2014 | 30.21 | 30.60 | 30.06 | 30.27 | 515,223 | +0.03(+0.09%) |
Dec 19, 2014 | 30.25 | 30.37 | 29.84 | 30.25 | 760,593 | +0.20(+0.67%) |
Dec 18, 2014 | 29.84 | 30.10 | 29.65 | 30.04 | 703,098 | +0.89(+3.05%) |
Dec 17, 2014 | 27.86 | 29.53 | 27.84 | 29.15 | 1,308,737 | +1.29(+4.64%) |
Dec 16, 2014 | 27.88 | 28.79 | 27.32 | 27.86 | 1,007,086 | -0.30(-1.06%) |
Dec 15, 2014 | 29.02 | 29.22 | 27.86 | 28.16 | 1,141,038 | -0.51(-1.78%) |
Dec 12, 2014 | 30.32 | 30.46 | 28.66 | 28.67 | 1,392,301 | -1.86(-6.08%) |
Dec 11, 2014 | 30.80 | 31.07 | 30.44 | 30.53 | 699,788 | -0.09(-0.29%) |
Dec 10, 2014 | 31.50 | 31.61 | 30.59 | 30.62 | 781,011 | -1.00(-3.17%) |
Dec 09, 2014 | 31.85 | 31.86 | 30.95 | 31.62 | 934,647 | -0.65(-2.02%) |
Dec 08, 2014 | 32.85 | 33.12 | 32.15 | 32.27 | 579,900 | -0.66(-2.00%) |
Dec 05, 2014 | 33.03 | 33.25 | 32.83 | 32.93 | 217,087 | +0.05(+0.16%) |
Dec 04, 2014 | 32.53 | 32.92 | 32.28 | 32.88 | 786,060 | +0.30(+0.92%) |
Dec 03, 2014 | 32.50 | 32.96 | 32.31 | 32.58 | 617,662 | +0.11(+0.33%) |
Dec 02, 2014 | 32.72 | 32.99 | 32.36 | 32.47 | 705,992 | -0.25(-0.75%) |