Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.00 | 36.09 | 34.36 | 35.81 | 746,163 | +0.56(+1.59%) |
Feb 26, 2015 | 35.50 | 35.59 | 35.23 | 35.25 | 765,130 | -0.07(-0.20%) |
Feb 25, 2015 | 35.60 | 35.75 | 35.28 | 35.32 | 4,602,305 | +0.28(+0.80%) |
Feb 24, 2015 | 35.31 | 35.78 | 34.76 | 35.04 | 370,624 | -0.47(-1.32%) |
Feb 23, 2015 | 36.45 | 36.69 | 35.01 | 35.51 | 144,214 | -2.14(-5.68%) |
Feb 20, 2015 | 37.66 | 38.12 | 37.09 | 37.65 | 70,764 | +0.14(+0.37%) |
Feb 19, 2015 | 37.82 | 38.08 | 37.00 | 37.51 | 84,971 | -0.29(-0.77%) |
Feb 18, 2015 | 37.77 | 38.17 | 37.19 | 37.80 | 67,383 | +0.16(+0.43%) |
Feb 17, 2015 | 38.11 | 38.76 | 37.43 | 37.64 | 66,474 | -0.56(-1.47%) |
Feb 13, 2015 | 38.66 | 38.20 | 38.20 | 38.20 | 59,900 | -0.50(-1.29%) |
Feb 12, 2015 | 38.46 | 39.18 | 38.17 | 38.70 | 186,193 | +0.32(+0.83%) |
Feb 11, 2015 | 38.65 | 38.84 | 37.81 | 38.38 | 83,559 | -0.38(-0.98%) |
Feb 10, 2015 | 39.23 | 39.88 | 38.45 | 38.76 | 77,433 | -0.24(-0.62%) |
Feb 09, 2015 | 39.30 | 39.97 | 38.45 | 39.00 | 153,989 | -0.39(-0.99%) |
Feb 06, 2015 | 40.29 | 40.29 | 39.09 | 39.39 | 101,767 | -0.68(-1.70%) |
Feb 05, 2015 | 40.00 | 40.58 | 39.81 | 40.07 | 136,121 | +0.81(+2.06%) |
Feb 04, 2015 | 38.97 | 39.32 | 38.41 | 39.26 | 69,031 | +0.37(+0.95%) |
Feb 03, 2015 | 38.38 | 39.15 | 38.15 | 38.89 | 88,260 | +0.47(+1.22%) |
Feb 02, 2015 | 38.20 | 38.49 | 37.40 | 38.42 | 49,735 | +0.41(+1.08%) |
Jan 30, 2015 | 39.35 | 39.57 | 37.93 | 38.01 | 89,248 | -1.21(-3.09%) |
Jan 29, 2015 | 38.23 | 39.25 | 38.06 | 39.22 | 53,125 | +1.00(+2.62%) |
Jan 28, 2015 | 39.06 | 39.06 | 38.00 | 38.22 | 132,701 | -0.82(-2.10%) |
Jan 27, 2015 | 38.89 | 40.53 | 38.56 | 39.04 | 158,364 | -0.05(-0.13%) |
Jan 26, 2015 | 38.87 | 39.41 | 38.04 | 39.09 | 72,001 | +0.43(+1.11%) |
Jan 23, 2015 | 38.02 | 39.39 | 37.97 | 38.66 | 87,310 | +0.77(+2.03%) |
Jan 22, 2015 | 37.04 | 38.13 | 36.89 | 37.89 | 80,709 | +0.96(+2.60%) |
Jan 21, 2015 | 37.06 | 37.55 | 36.90 | 36.93 | 52,338 | -0.14(-0.38%) |
Jan 20, 2015 | 37.40 | 37.59 | 36.94 | 37.07 | 83,937 | -0.44(-1.17%) |
Jan 16, 2015 | 37.36 | 38.14 | 36.97 | 37.51 | 73,431 | -0.04(-0.11%) |
Jan 15, 2015 | 38.00 | 38.28 | 36.90 | 37.55 | 99,439 | -0.11(-0.29%) |
Jan 14, 2015 | 37.05 | 38.04 | 36.70 | 37.66 | 101,092 | +0.30(+0.80%) |
Jan 13, 2015 | 37.48 | 38.53 | 36.80 | 37.36 | 93,954 | +0.33(+0.89%) |
Jan 12, 2015 | 36.64 | 37.55 | 36.40 | 37.03 | 155,981 | +0.61(+1.67%) |
Jan 09, 2015 | 36.08 | 36.89 | 35.80 | 36.42 | 122,932 | +0.48(+1.34%) |
Jan 08, 2015 | 35.84 | 36.10 | 34.76 | 35.94 | 69,704 | +0.40(+1.13%) |
Jan 07, 2015 | 35.97 | 35.97 | 35.22 | 35.54 | 104,450 | -0.10(-0.28%) |
Jan 06, 2015 | 35.64 | 35.98 | 35.02 | 35.64 | 122,656 | +0.47(+1.34%) |
Jan 05, 2015 | 34.01 | 35.85 | 34.01 | 35.17 | 96,489 | +0.90(+2.63%) |
Jan 02, 2015 | 34.06 | 34.35 | 33.65 | 34.27 | 50,034 | +0.43(+1.27%) |
Dec 31, 2014 | 34.10 | 33.84 | 33.84 | 33.84 | 55,300 | -0.41(-1.20%) |
Dec 30, 2014 | 35.00 | 35.44 | 34.01 | 34.25 | 31,403 | -0.70(-2.00%) |
Dec 29, 2014 | 33.92 | 35.25 | 33.92 | 34.95 | 87,284 | +1.14(+3.37%) |
Dec 26, 2014 | 33.18 | 33.88 | 33.11 | 33.81 | 26,265 | +0.77(+2.33%) |
Dec 24, 2014 | 34.07 | 33.04 | 33.04 | 33.04 | 25,300 | -1.06(-3.11%) |
Dec 23, 2014 | 33.88 | 34.34 | 33.75 | 34.10 | 44,755 | +0.48(+1.43%) |
Dec 22, 2014 | 32.80 | 33.73 | 31.84 | 33.62 | 45,722 | +0.80(+2.44%) |
Dec 19, 2014 | 32.50 | 33.03 | 32.32 | 32.82 | 208,710 | +0.50(+1.55%) |
Dec 18, 2014 | 33.22 | 33.61 | 32.10 | 32.32 | 152,988 | -0.51(-1.55%) |
Dec 17, 2014 | 31.40 | 32.88 | 31.37 | 32.83 | 62,411 | +1.37(+4.35%) |
Dec 16, 2014 | 30.95 | 31.89 | 30.95 | 31.46 | 82,177 | +0.26(+0.83%) |
Dec 15, 2014 | 32.14 | 32.77 | 30.94 | 31.20 | 162,914 | -0.93(-2.89%) |
Dec 12, 2014 | 32.11 | 32.52 | 31.94 | 32.13 | 79,699 | -0.08(-0.25%) |
Dec 11, 2014 | 32.47 | 33.05 | 32.12 | 32.21 | 109,102 | -0.13(-0.40%) |
Dec 10, 2014 | 32.50 | 33.12 | 32.26 | 32.34 | 53,601 | -0.29(-0.89%) |
Dec 09, 2014 | 31.95 | 32.82 | 31.91 | 32.63 | 89,214 | +0.18(+0.55%) |
Dec 08, 2014 | 32.95 | 33.00 | 32.31 | 32.45 | 81,584 | -0.45(-1.37%) |
Dec 05, 2014 | 33.14 | 33.61 | 32.66 | 32.90 | 102,805 | -0.16(-0.48%) |
Dec 04, 2014 | 33.05 | 33.12 | 32.67 | 33.06 | 82,322 | +0.08(+0.24%) |
Dec 03, 2014 | 32.66 | 33.12 | 32.60 | 32.98 | 66,871 | +0.48(+1.48%) |
Dec 02, 2014 | 32.16 | 33.06 | 32.16 | 32.50 | 48,303 | +0.12(+0.37%) |