Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.50 | 34.77 | 34.14 | 34.31 | 11,347,462 | +0.00(+0.00%) |
Feb 26, 2015 | 34.28 | 34.31 | 9,977,829 | -0.90(-2.56%) | ||
Feb 25, 2015 | 35.54 | 35.65 | 35.18 | 35.21 | 5,886,027 | -0.36(-1.01%) |
Feb 24, 2015 | 35.74 | 35.81 | 35.52 | 35.57 | 2,972,974 | -0.20(-0.56%) |
Feb 23, 2015 | 35.60 | 35.78 | 35.42 | 35.77 | 3,859,992 | +0.22(+0.62%) |
Feb 20, 2015 | 35.41 | 35.69 | 35.16 | 35.55 | 5,792,191 | +0.02(+0.06%) |
Feb 19, 2015 | 35.20 | 35.78 | 35.14 | 35.53 | 6,136,600 | +0.14(+0.40%) |
Feb 18, 2015 | 35.88 | 35.90 | 35.29 | 35.39 | 7,729,139 | -0.46(-1.28%) |
Feb 17, 2015 | 34.90 | 35.95 | 34.90 | 35.85 | 6,732,133 | -0.23(-0.64%) |
Feb 13, 2015 | 36.08 | 36.08 | 36.08 | 0 | -0.49(-1.34%) | |
Feb 12, 2015 | 36.04 | 36.61 | 36.02 | 36.57 | 5,193,365 | +0.63(+1.75%) |
Feb 11, 2015 | 35.39 | 36.24 | 35.39 | 35.94 | 6,557,518 | +0.41(+1.15%) |
Feb 10, 2015 | 35.45 | 35.64 | 35.16 | 35.53 | 4,045,281 | +0.23(+0.65%) |
Feb 09, 2015 | 35.29 | 35.58 | 35.20 | 35.30 | 4,786,543 | -0.14(-0.40%) |
Feb 06, 2015 | 35.27 | 35.69 | 35.22 | 35.44 | 6,979,238 | +0.24(+0.68%) |
Feb 05, 2015 | 34.61 | 35.24 | 34.61 | 35.20 | 5,089,728 | +0.63(+1.82%) |
Feb 04, 2015 | 34.50 | 34.78 | 34.32 | 34.57 | 5,683,286 | -0.09(-0.26%) |
Feb 03, 2015 | 33.86 | 34.71 | 33.81 | 34.66 | 6,117,683 | +0.98(+2.91%) |
Feb 02, 2015 | 33.47 | 33.70 | 33.21 | 33.68 | 6,154,985 | +0.38(+1.14%) |
Jan 30, 2015 | 33.53 | 33.87 | 33.25 | 33.30 | 7,672,922 | -0.46(-1.36%) |
Jan 29, 2015 | 33.70 | 33.86 | 33.34 | 33.76 | 7,452,888 | +0.06(+0.18%) |
Jan 28, 2015 | 34.65 | 34.75 | 33.62 | 33.70 | 8,821,432 | -0.62(-1.81%) |
Jan 27, 2015 | 34.58 | 34.74 | 34.13 | 34.32 | 5,919,111 | -0.64(-1.83%) |
Jan 26, 2015 | 34.45 | 35.00 | 34.38 | 34.96 | 4,828,189 | +0.49(+1.42%) |
Jan 23, 2015 | 35.02 | 35.07 | 34.42 | 34.47 | 5,979,659 | -0.78(-2.21%) |
Jan 22, 2015 | 35.45 | 35.25 | 5,676,072 | +0.55(+1.59%) | ||
Jan 21, 2015 | 34.51 | 35.00 | 34.37 | 34.70 | 4,724,295 | +0.16(+0.46%) |
Jan 20, 2015 | 34.84 | 35.14 | 34.43 | 34.54 | 6,282,306 | -0.32(-0.92%) |
Jan 16, 2015 | 34.16 | 34.93 | 34.14 | 34.86 | 8,396,792 | +0.75(+2.20%) |
Jan 15, 2015 | 34.63 | 34.11 | 9,834,016 | +0.46(+1.37%) | ||
Jan 14, 2015 | 33.12 | 34.16 | 33.01 | 33.65 | 11,787,704 | +0.10(+0.30%) |
Jan 13, 2015 | 33.55 | 9,908,421 | -0.36(-1.06%) | |||
Jan 12, 2015 | 34.18 | 34.22 | 33.92 | 33.91 | 10,455,531 | -0.49(-1.42%) |
Jan 09, 2015 | 34.57 | 34.70 | 34.21 | 34.40 | 8,376,163 | -0.07(-0.20%) |
Jan 08, 2015 | 34.15 | 34.71 | 33.85 | 34.47 | 9,576,044 | +0.54(+1.59%) |
Jan 07, 2015 | 33.78 | 34.20 | 33.30 | 33.93 | 9,713,037 | +0.44(+1.31%) |
Jan 06, 2015 | 34.34 | 34.51 | 33.34 | 33.49 | 14,541,265 | -1.39(-3.99%) |
Jan 05, 2015 | 35.40 | 35.54 | 34.78 | 34.88 | 8,631,318 | -0.97(-2.71%) |
Jan 02, 2015 | 36.11 | 36.45 | 35.50 | 35.85 | 4,688,586 | -0.38(-1.05%) |
Dec 31, 2014 | 36.23 | 36.23 | 36.23 | 0 | -0.20(-0.55%) | |
Dec 30, 2014 | 36.71 | 36.73 | 36.35 | 36.43 | 4,089,428 | -0.38(-1.03%) |
Dec 29, 2014 | 36.55 | 36.96 | 36.45 | 36.81 | 2,885,272 | +0.13(+0.35%) |
Dec 26, 2014 | 36.72 | 36.85 | 36.62 | 36.68 | 1,781,098 | +0.12(+0.33%) |
Dec 24, 2014 | 36.56 | 36.56 | 36.56 | 0 | -0.07(-0.19%) | |
Dec 23, 2014 | 36.67 | 36.76 | 36.30 | 36.63 | 3,545,429 | +0.20(+0.55%) |
Dec 22, 2014 | 35.97 | 36.48 | 35.95 | 36.43 | 4,800,221 | +0.67(+1.87%) |
Dec 19, 2014 | 35.85 | 36.24 | 35.75 | 35.76 | 11,798,214 | -0.30(-0.83%) |
Dec 18, 2014 | 36.35 | 36.65 | 35.91 | 36.06 | 10,011,994 | +0.29(+0.81%) |
Dec 17, 2014 | 34.72 | 35.87 | 34.35 | 35.77 | 7,984,209 | +1.10(+3.17%) |
Dec 16, 2014 | 35.60 | 34.67 | 5,946,361 | +0.14(+0.41%) | ||
Dec 15, 2014 | 35.09 | 35.40 | 34.34 | 34.53 | 8,142,033 | -0.31(-0.89%) |
Dec 12, 2014 | 35.06 | 35.73 | 34.82 | 34.84 | 5,704,018 | -0.54(-1.53%) |
Dec 11, 2014 | 35.18 | 35.75 | 35.15 | 35.38 | 6,770,583 | +0.39(+1.11%) |
Dec 10, 2014 | 36.04 | 36.14 | 34.88 | 34.99 | 6,762,300 | -1.21(-3.34%) |
Dec 09, 2014 | 35.35 | 36.23 | 35.25 | 36.20 | 6,531,420 | +0.35(+0.98%) |
Dec 08, 2014 | 36.66 | 36.81 | 35.79 | 35.85 | 6,928,790 | -1.10(-2.98%) |
Dec 05, 2014 | 36.65 | 37.24 | 36.63 | 36.95 | 5,506,815 | +0.41(+1.12%) |
Dec 04, 2014 | 37.30 | 37.53 | 36.37 | 36.54 | 7,565,547 | -0.72(-1.93%) |
Dec 03, 2014 | 36.58 | 37.44 | 36.56 | 37.26 | 9,508,463 | +0.80(+2.19%) |
Dec 02, 2014 | 34.65 | 36.51 | 34.60 | 36.46 | 12,010,429 | +1.40(+3.99%) |