Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.50 | 35.62 | 35.45 | 35.61 | 115,559 | +0.20(+0.55%) |
Feb 26, 2015 | 35.46 | 35.46 | 35.33 | 35.42 | 144,470 | +0.02(+0.07%) |
Feb 25, 2015 | 35.49 | 35.49 | 35.33 | 35.39 | 90,675 | -0.03(-0.09%) |
Feb 24, 2015 | 35.16 | 35.53 | 35.16 | 35.42 | 32,703 | +0.38(+1.10%) |
Feb 23, 2015 | 35.26 | 35.26 | 34.98 | 35.04 | 98,847 | -0.28(-0.80%) |
Feb 20, 2015 | 35.12 | 35.34 | 35.08 | 35.32 | 41,391 | +0.19(+0.54%) |
Feb 19, 2015 | 35.06 | 35.27 | 35.06 | 35.13 | 41,114 | -0.06(-0.18%) |
Feb 18, 2015 | 35.06 | 35.27 | 34.98 | 35.20 | 76,868 | +0.10(+0.29%) |
Feb 17, 2015 | 35.13 | 35.16 | 34.98 | 35.09 | 128,457 | -0.16(-0.47%) |
Feb 13, 2015 | 35.12 | 35.26 | 35.26 | 35.26 | 140,810 | +0.26(+0.74%) |
Feb 12, 2015 | 34.70 | 35.00 | 34.70 | 35.00 | 205,697 | +0.57(+1.66%) |
Feb 11, 2015 | 34.44 | 34.54 | 34.25 | 34.43 | 142,647 | -0.13(-0.36%) |
Feb 10, 2015 | 34.62 | 34.64 | 34.51 | 34.55 | 133,345 | -0.03(-0.09%) |
Feb 09, 2015 | 34.58 | 34.74 | 34.53 | 34.58 | 125,528 | -0.05(-0.14%) |
Feb 06, 2015 | 34.88 | 34.91 | 34.59 | 34.63 | 118,599 | -0.52(-1.47%) |
Feb 05, 2015 | 34.98 | 35.20 | 34.98 | 35.15 | 123,210 | +0.17(+0.49%) |
Feb 04, 2015 | 35.11 | 35.27 | 34.94 | 34.98 | 134,602 | -0.27(-0.76%) |
Feb 03, 2015 | 35.13 | 35.26 | 35.05 | 35.24 | 120,590 | +0.40(+1.15%) |
Feb 02, 2015 | 34.71 | 34.93 | 34.56 | 34.84 | 96,758 | +0.39(+1.14%) |
Jan 30, 2015 | 34.72 | 34.74 | 34.41 | 34.45 | 164,821 | -0.66(-1.88%) |
Jan 29, 2015 | 34.97 | 35.11 | 34.81 | 35.11 | 195,934 | +0.21(+0.61%) |
Jan 28, 2015 | 35.27 | 35.35 | 34.86 | 34.90 | 93,635 | -0.24(-0.67%) |
Jan 27, 2015 | 34.98 | 35.25 | 34.98 | 35.13 | 60,167 | -0.01(-0.02%) |
Jan 26, 2015 | 35.09 | 35.25 | 35.05 | 35.14 | 167,878 | -0.02(-0.04%) |
Jan 23, 2015 | 35.27 | 35.38 | 35.13 | 35.16 | 84,124 | -0.39(-1.10%) |
Jan 22, 2015 | 35.27 | 35.57 | 35.08 | 35.55 | 594,928 | +0.56(+1.62%) |
Jan 21, 2015 | 34.80 | 35.04 | 34.80 | 34.98 | 121,329 | +0.26(+0.75%) |
Jan 20, 2015 | 34.76 | 34.82 | 34.57 | 34.72 | 118,695 | -0.11(-0.32%) |
Jan 16, 2015 | 34.50 | 34.84 | 34.50 | 34.83 | 60,732 | +0.15(+0.43%) |
Jan 15, 2015 | 34.84 | 34.98 | 34.66 | 34.69 | 96,675 | +0.00(+0.00%) |
Jan 14, 2015 | 34.63 | 34.81 | 34.44 | 34.69 | 118,022 | -0.09(-0.27%) |
Jan 13, 2015 | 35.14 | 35.14 | 34.54 | 34.78 | 29,726 | +0.13(+0.36%) |
Jan 12, 2015 | 34.84 | 34.84 | 34.59 | 34.65 | 84,755 | -0.19(-0.54%) |
Jan 09, 2015 | 34.98 | 35.02 | 34.74 | 34.84 | 67,043 | -0.13(-0.38%) |
Jan 08, 2015 | 34.79 | 35.06 | 34.79 | 34.98 | 63,501 | +0.43(+1.25%) |
Jan 07, 2015 | 34.37 | 34.61 | 34.37 | 34.54 | 86,734 | +0.48(+1.41%) |
Jan 06, 2015 | 34.13 | 34.35 | 33.86 | 34.07 | 198,772 | -0.22(-0.64%) |
Jan 05, 2015 | 34.56 | 34.62 | 34.20 | 34.29 | 241,655 | -0.25(-0.73%) |
Jan 02, 2015 | 34.84 | 34.86 | 34.40 | 34.54 | 162,328 | -0.26(-0.74%) |
Dec 31, 2014 | 34.86 | 34.80 | 34.80 | 34.80 | 178,147 | +0.20(+0.57%) |
Dec 30, 2014 | 34.66 | 34.74 | 34.53 | 34.60 | 255,936 | -0.02(-0.05%) |
Dec 29, 2014 | 34.71 | 34.86 | 34.57 | 34.61 | 195,803 | -0.11(-0.32%) |
Dec 26, 2014 | 34.79 | 34.94 | 34.72 | 34.72 | 65,266 | +0.15(+0.43%) |
Dec 24, 2014 | 34.33 | 34.58 | 34.58 | 34.58 | 345,209 | +0.18(+0.52%) |
Dec 23, 2014 | 34.22 | 34.40 | 34.14 | 34.40 | 173,475 | -0.01(-0.02%) |
Dec 22, 2014 | 34.36 | 34.49 | 34.27 | 34.40 | 213,641 | +0.18(+0.53%) |
Dec 19, 2014 | 34.07 | 34.42 | 33.95 | 34.22 | 89,892 | -0.19(-0.56%) |
Dec 18, 2014 | 34.52 | 34.52 | 34.21 | 34.42 | 123,703 | +0.32(+0.95%) |
Dec 17, 2014 | 33.51 | 34.35 | 33.44 | 34.09 | 140,640 | +0.59(+1.77%) |
Dec 16, 2014 | 33.45 | 33.93 | 33.25 | 33.50 | 130,078 | -0.22(-0.64%) |
Dec 15, 2014 | 34.22 | 34.35 | 33.55 | 33.72 | 142,521 | -0.53(-1.55%) |
Dec 12, 2014 | 34.57 | 34.59 | 34.22 | 34.25 | 65,376 | -0.35(-1.02%) |
Dec 11, 2014 | 34.59 | 34.85 | 34.53 | 34.60 | 124,076 | +0.00(+0.00%) |
Dec 10, 2014 | 34.93 | 35.08 | 34.59 | 34.60 | 100,007 | -0.34(-0.97%) |
Dec 09, 2014 | 34.98 | 34.99 | 34.72 | 34.94 | 116,107 | -0.30(-0.85%) |
Dec 08, 2014 | 35.56 | 35.59 | 35.20 | 35.24 | 352,017 | -0.60(-1.67%) |
Dec 05, 2014 | 35.81 | 35.90 | 35.66 | 35.84 | 798,548 | +0.02(+0.04%) |
Dec 04, 2014 | 35.83 | 36.03 | 35.75 | 35.82 | 196,561 | -0.04(-0.11%) |
Dec 03, 2014 | 35.81 | 35.94 | 35.75 | 35.86 | 83,619 | +0.28(+0.80%) |
Dec 02, 2014 | 35.58 | 35.72 | 35.56 | 35.58 | 101,058 | +0.23(+0.65%) |