Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.65 | 36.95 | 36.30 | 36.43 | 2,907,874 | -0.09(-0.24%) |
Feb 26, 2015 | 36.68 | 36.74 | 36.18 | 36.52 | 3,094,690 | -0.46(-1.24%) |
Feb 25, 2015 | 36.51 | 37.10 | 36.23 | 36.98 | 1,590,632 | +0.47(+1.27%) |
Feb 24, 2015 | 36.66 | 36.66 | 36.02 | 36.51 | 2,138,749 | +0.31(+0.87%) |
Feb 23, 2015 | 35.45 | 36.28 | 35.28 | 36.20 | 2,602,343 | +0.21(+0.58%) |
Feb 20, 2015 | 35.85 | 36.16 | 35.57 | 35.99 | 1,893,187 | +0.16(+0.46%) |
Feb 19, 2015 | 33.63 | 36.25 | 33.63 | 35.82 | 3,011,832 | -0.34(-0.93%) |
Feb 18, 2015 | 36.38 | 36.95 | 36.09 | 36.16 | 2,677,545 | -0.78(-2.11%) |
Feb 17, 2015 | 36.86 | 37.08 | 36.60 | 36.94 | 2,261,362 | -0.12(-0.33%) |
Feb 13, 2015 | 37.07 | 37.06 | 37.06 | 37.06 | 2,535,760 | +0.63(+1.73%) |
Feb 12, 2015 | 36.73 | 37.12 | 36.29 | 36.43 | 2,406,925 | +0.22(+0.61%) |
Feb 11, 2015 | 35.75 | 36.29 | 35.40 | 36.21 | 3,787,639 | -0.10(-0.27%) |
Feb 10, 2015 | 36.38 | 36.47 | 35.87 | 36.31 | 4,711,435 | +0.00(+0.00%) |
Feb 09, 2015 | 36.25 | 36.57 | 35.81 | 36.31 | 4,722,923 | +0.40(+1.11%) |
Feb 06, 2015 | 36.10 | 36.10 | 35.41 | 35.91 | 3,108,027 | +0.23(+0.64%) |
Feb 05, 2015 | 35.27 | 35.86 | 35.06 | 35.69 | 2,582,896 | +0.73(+2.07%) |
Feb 04, 2015 | 34.76 | 35.44 | 34.38 | 34.96 | 4,044,447 | -0.53(-1.48%) |
Feb 03, 2015 | 34.70 | 35.97 | 34.63 | 35.49 | 4,303,281 | +1.61(+4.74%) |
Feb 02, 2015 | 32.85 | 33.90 | 32.49 | 33.88 | 3,943,743 | +1.95(+6.10%) |
Jan 30, 2015 | 30.85 | 32.58 | 30.61 | 31.93 | 4,451,612 | +0.87(+2.82%) |
Jan 29, 2015 | 31.16 | 31.27 | 30.00 | 31.06 | 5,565,978 | +0.20(+0.65%) |
Jan 28, 2015 | 32.98 | 33.10 | 30.57 | 30.86 | 5,665,663 | -2.40(-7.23%) |
Jan 27, 2015 | 33.12 | 33.44 | 32.84 | 33.26 | 2,997,850 | -0.06(-0.19%) |
Jan 26, 2015 | 33.18 | 33.49 | 32.83 | 33.32 | 2,360,095 | +0.17(+0.51%) |
Jan 23, 2015 | 33.94 | 34.41 | 33.08 | 33.15 | 3,331,064 | -1.05(-3.08%) |
Jan 22, 2015 | 34.37 | 34.48 | 33.54 | 34.21 | 1,803,936 | +0.06(+0.17%) |
Jan 21, 2015 | 33.79 | 34.41 | 33.71 | 34.15 | 1,921,839 | +0.47(+1.39%) |
Jan 20, 2015 | 33.44 | 33.68 | 33.09 | 33.68 | 2,162,136 | -0.22(-0.65%) |
Jan 16, 2015 | 32.56 | 33.96 | 32.46 | 33.90 | 3,855,245 | +1.56(+4.84%) |
Jan 15, 2015 | 33.56 | 33.63 | 32.31 | 32.34 | 1,882,722 | -0.63(-1.90%) |
Jan 14, 2015 | 33.03 | 33.10 | 31.88 | 32.96 | 2,562,640 | -0.19(-0.58%) |
Jan 13, 2015 | 33.38 | 33.64 | 32.59 | 33.15 | 2,895,851 | -0.08(-0.24%) |
Jan 12, 2015 | 33.62 | 33.67 | 32.76 | 33.23 | 3,096,186 | -1.26(-3.65%) |
Jan 09, 2015 | 34.53 | 34.75 | 33.86 | 34.49 | 1,953,682 | -0.04(-0.12%) |
Jan 08, 2015 | 33.46 | 34.55 | 33.22 | 34.53 | 4,106,260 | +1.49(+4.50%) |
Jan 07, 2015 | 33.66 | 33.86 | 32.83 | 33.05 | 2,855,598 | -0.07(-0.21%) |
Jan 06, 2015 | 33.85 | 34.43 | 32.89 | 33.12 | 3,348,418 | -0.87(-2.55%) |
Jan 05, 2015 | 35.21 | 35.21 | 33.73 | 33.99 | 2,925,179 | -1.91(-5.33%) |
Jan 02, 2015 | 35.49 | 36.10 | 35.27 | 35.90 | 2,005,445 | -0.02(-0.06%) |
Dec 31, 2014 | 35.56 | 35.92 | 35.92 | 35.92 | 1,804,220 | -0.16(-0.43%) |
Dec 30, 2014 | 35.75 | 36.31 | 35.37 | 36.08 | 1,939,651 | +0.15(+0.42%) |
Dec 29, 2014 | 35.97 | 36.28 | 35.58 | 35.93 | 1,561,791 | +0.14(+0.40%) |
Dec 26, 2014 | 36.08 | 36.24 | 35.68 | 35.78 | 950,110 | +0.01(+0.04%) |
Dec 24, 2014 | 36.03 | 35.77 | 35.77 | 35.77 | 916,034 | -0.56(-1.55%) |
Dec 23, 2014 | 35.80 | 36.55 | 35.56 | 36.33 | 2,022,407 | +0.83(+2.34%) |
Dec 22, 2014 | 35.50 | 35.58 | 34.80 | 35.50 | 2,289,402 | -0.52(-1.44%) |
Dec 19, 2014 | 34.79 | 36.05 | 34.61 | 36.02 | 5,374,538 | +1.45(+4.20%) |
Dec 18, 2014 | 34.74 | 35.09 | 33.37 | 34.57 | 3,264,398 | +0.78(+2.31%) |
Dec 17, 2014 | 32.12 | 34.17 | 32.12 | 33.79 | 4,065,471 | +1.91(+5.98%) |
Dec 16, 2014 | 31.13 | 33.15 | 30.98 | 31.88 | 4,804,560 | +0.32(+1.01%) |
Dec 15, 2014 | 32.27 | 32.55 | 31.50 | 31.56 | 2,541,700 | -0.38(-1.18%) |
Dec 12, 2014 | 31.77 | 32.53 | 31.42 | 31.94 | 4,268,745 | -0.53(-1.62%) |
Dec 11, 2014 | 32.38 | 33.14 | 32.29 | 32.46 | 2,911,745 | +0.16(+0.51%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.97 | 32.30 | 2,925,850 | -1.01(-3.03%) |
Dec 09, 2014 | 32.73 | 33.79 | 32.66 | 33.31 | 2,963,006 | +0.50(+1.52%) |
Dec 08, 2014 | 34.23 | 34.36 | 32.65 | 32.81 | 3,702,590 | -1.97(-5.66%) |
Dec 05, 2014 | 34.84 | 35.34 | 34.48 | 34.78 | 2,714,886 | -0.19(-0.55%) |
Dec 04, 2014 | 34.68 | 35.29 | 34.44 | 34.97 | 2,438,782 | -0.38(-1.07%) |
Dec 03, 2014 | 35.12 | 35.73 | 34.89 | 35.35 | 2,468,659 | +0.46(+1.30%) |
Dec 02, 2014 | 34.52 | 35.64 | 34.28 | 34.90 | 3,470,193 | +0.04(+0.10%) |