Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.08 | 32.28 | 31.56 | 31.73 | 839,496 | -0.37(-1.14%) |
Feb 26, 2015 | 32.42 | 32.64 | 31.98 | 32.10 | 535,818 | -0.30(-0.93%) |
Feb 25, 2015 | 32.20 | 32.55 | 32.20 | 32.40 | 926,898 | +0.31(+0.97%) |
Feb 24, 2015 | 31.89 | 32.44 | 31.80 | 32.09 | 686,431 | +0.24(+0.75%) |
Feb 23, 2015 | 32.22 | 32.53 | 31.71 | 31.85 | 662,274 | -0.37(-1.15%) |
Feb 20, 2015 | 32.29 | 32.51 | 32.01 | 32.22 | 437,178 | +0.02(+0.06%) |
Feb 19, 2015 | 32.70 | 32.96 | 32.17 | 32.20 | 483,080 | -0.52(-1.59%) |
Feb 18, 2015 | 32.86 | 33.13 | 32.39 | 32.72 | 371,147 | -0.24(-0.73%) |
Feb 17, 2015 | 32.99 | 33.17 | 31.93 | 32.96 | 749,659 | -0.05(-0.15%) |
Feb 13, 2015 | 32.88 | 33.01 | 33.01 | 33.01 | 770,000 | +0.11(+0.33%) |
Feb 12, 2015 | 33.36 | 33.55 | 32.65 | 32.90 | 722,510 | -0.33(-0.99%) |
Feb 11, 2015 | 33.79 | 34.20 | 32.29 | 33.23 | 1,657,581 | -0.57(-1.67%) |
Feb 10, 2015 | 33.57 | 34.05 | 33.38 | 33.80 | 494,123 | +0.39(+1.15%) |
Feb 09, 2015 | 33.75 | 34.25 | 33.30 | 33.41 | 659,383 | -0.37(-1.10%) |
Feb 06, 2015 | 33.92 | 34.12 | 33.46 | 33.78 | 627,873 | -0.12(-0.35%) |
Feb 05, 2015 | 33.99 | 34.11 | 33.69 | 33.90 | 557,629 | +0.11(+0.33%) |
Feb 04, 2015 | 33.64 | 34.06 | 33.53 | 33.79 | 621,479 | -0.16(-0.47%) |
Feb 03, 2015 | 33.76 | 34.16 | 33.27 | 33.95 | 703,614 | +0.25(+0.74%) |
Feb 02, 2015 | 33.35 | 34.06 | 32.64 | 33.70 | 1,252,398 | +0.38(+1.14%) |
Jan 30, 2015 | 34.01 | 34.31 | 33.14 | 33.32 | 912,298 | -0.95(-2.77%) |
Jan 29, 2015 | 33.97 | 34.44 | 33.62 | 34.27 | 592,000 | +0.34(+1.00%) |
Jan 28, 2015 | 34.56 | 34.70 | 33.74 | 33.93 | 805,710 | -0.49(-1.42%) |
Jan 27, 2015 | 34.06 | 34.82 | 33.96 | 34.42 | 883,611 | +0.02(+0.06%) |
Jan 26, 2015 | 34.07 | 34.75 | 34.00 | 34.40 | 899,502 | +0.26(+0.76%) |
Jan 23, 2015 | 33.58 | 34.35 | 33.44 | 34.14 | 944,853 | +0.64(+1.91%) |
Jan 22, 2015 | 33.06 | 33.67 | 32.74 | 33.50 | 992,071 | +0.70(+2.13%) |
Jan 21, 2015 | 33.27 | 33.73 | 32.77 | 32.80 | 1,027,503 | -0.45(-1.35%) |
Jan 20, 2015 | 33.99 | 34.11 | 32.75 | 33.25 | 1,407,584 | -0.73(-2.15%) |
Jan 16, 2015 | 33.20 | 34.18 | 32.92 | 33.98 | 1,026,625 | +0.66(+1.98%) |
Jan 15, 2015 | 34.59 | 34.86 | 32.97 | 33.32 | 1,258,580 | -1.23(-3.56%) |
Jan 14, 2015 | 32.12 | 34.59 | 32.01 | 34.55 | 2,274,825 | +1.35(+4.07%) |
Jan 13, 2015 | 34.74 | 34.93 | 32.55 | 33.20 | 2,726,705 | -1.23(-3.57%) |
Jan 12, 2015 | 34.96 | 35.16 | 34.38 | 34.43 | 2,204,504 | -0.75(-2.13%) |
Jan 09, 2015 | 36.98 | 37.67 | 34.87 | 35.18 | 10,067,080 | -8.45(-19.36%) |
Jan 08, 2015 | 42.57 | 43.75 | 41.80 | 43.62 | 2,228,100 | +1.23(+2.91%) |
Jan 07, 2015 | 40.57 | 42.84 | 40.00 | 42.39 | 1,664,145 | +2.07(+5.13%) |
Jan 06, 2015 | 40.35 | 40.61 | 38.92 | 40.32 | 937,074 | -0.13(-0.32%) |
Jan 05, 2015 | 39.43 | 40.87 | 39.18 | 40.45 | 1,319,234 | +0.53(+1.33%) |
Jan 02, 2015 | 41.11 | 41.61 | 39.80 | 39.92 | 1,058,146 | -0.91(-2.23%) |
Dec 31, 2014 | 40.57 | 40.83 | 40.83 | 40.83 | 810,800 | +0.25(+0.62%) |
Dec 30, 2014 | 39.78 | 40.61 | 38.99 | 40.58 | 637,760 | +0.89(+2.24%) |
Dec 29, 2014 | 38.39 | 39.80 | 38.24 | 39.69 | 522,930 | +1.29(+3.36%) |
Dec 26, 2014 | 38.98 | 39.32 | 38.35 | 38.40 | 313,526 | -0.36(-0.93%) |
Dec 24, 2014 | 39.03 | 38.76 | 38.76 | 38.76 | 226,800 | -0.11(-0.28%) |
Dec 23, 2014 | 39.10 | 39.63 | 38.82 | 38.87 | 571,289 | -0.07(-0.18%) |
Dec 22, 2014 | 38.69 | 39.25 | 38.23 | 38.94 | 678,186 | +0.11(+0.28%) |
Dec 19, 2014 | 39.91 | 39.91 | 38.50 | 38.83 | 1,216,802 | -1.02(-2.56%) |
Dec 18, 2014 | 40.11 | 40.40 | 39.08 | 39.85 | 890,772 | +0.05(+0.14%) |
Dec 17, 2014 | 38.29 | 39.88 | 38.05 | 39.80 | 902,715 | +1.62(+4.26%) |
Dec 16, 2014 | 38.78 | 39.30 | 38.06 | 38.17 | 1,291,295 | -0.87(-2.23%) |
Dec 15, 2014 | 37.51 | 39.30 | 37.26 | 39.04 | 1,535,712 | +1.65(+4.41%) |
Dec 12, 2014 | 36.80 | 37.88 | 36.62 | 37.39 | 964,228 | +0.24(+0.65%) |
Dec 11, 2014 | 37.23 | 37.56 | 37.02 | 37.15 | 1,118,223 | +0.01(+0.03%) |
Dec 10, 2014 | 37.14 | 37.46 | 36.49 | 37.14 | 1,689,859 | -0.19(-0.51%) |
Dec 09, 2014 | 36.77 | 37.50 | 36.01 | 37.33 | 1,586,380 | +0.05(+0.13%) |
Dec 08, 2014 | 37.10 | 38.04 | 36.84 | 37.28 | 1,701,756 | -0.33(-0.88%) |
Dec 05, 2014 | 37.30 | 38.48 | 36.50 | 37.61 | 9,840,558 | -5.24(-12.23%) |
Dec 04, 2014 | 42.30 | 43.65 | 42.20 | 42.85 | 1,951,928 | -0.22(-0.51%) |
Dec 03, 2014 | 43.31 | 43.67 | 42.41 | 43.07 | 1,373,557 | -0.27(-0.62%) |
Dec 02, 2014 | 44.61 | 45.16 | 42.86 | 43.34 | 1,455,072 | -1.20(-2.69%) |