Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.40 | 36.39 | 35.28 | 35.94 | 1,054,535 | +0.45(+1.25%) |
Feb 26, 2015 | 35.20 | 35.62 | 34.98 | 35.49 | 812,459 | +0.34(+0.97%) |
Feb 25, 2015 | 34.85 | 35.25 | 34.74 | 35.15 | 913,832 | +0.32(+0.91%) |
Feb 24, 2015 | 34.92 | 35.24 | 34.57 | 34.83 | 800,879 | +0.31(+0.90%) |
Feb 23, 2015 | 34.76 | 34.76 | 34.34 | 34.52 | 636,026 | -0.33(-0.94%) |
Feb 20, 2015 | 34.89 | 34.89 | 34.27 | 34.85 | 598,963 | +0.07(+0.21%) |
Feb 19, 2015 | 35.00 | 35.37 | 34.57 | 34.77 | 781,728 | -0.48(-1.35%) |
Feb 18, 2015 | 34.55 | 35.27 | 34.52 | 35.25 | 795,333 | +0.33(+0.93%) |
Feb 17, 2015 | 35.29 | 35.38 | 34.84 | 34.93 | 1,159,731 | -0.84(-2.36%) |
Feb 13, 2015 | 35.94 | 35.77 | 35.77 | 35.77 | 907,897 | -0.08(-0.22%) |
Feb 12, 2015 | 34.97 | 36.01 | 34.60 | 35.85 | 2,017,119 | +1.17(+3.37%) |
Feb 11, 2015 | 34.03 | 34.85 | 33.72 | 34.68 | 2,178,574 | +0.80(+2.35%) |
Feb 10, 2015 | 33.33 | 34.03 | 32.61 | 33.88 | 1,634,081 | +0.83(+2.50%) |
Feb 09, 2015 | 32.23 | 33.39 | 31.86 | 33.06 | 1,722,473 | +0.53(+1.64%) |
Feb 06, 2015 | 31.22 | 33.50 | 31.05 | 32.52 | 3,502,730 | +1.95(+6.37%) |
Feb 05, 2015 | 31.02 | 31.07 | 30.33 | 30.58 | 1,126,088 | -0.24(-0.77%) |
Feb 04, 2015 | 30.59 | 31.15 | 30.50 | 30.82 | 778,687 | +0.02(+0.08%) |
Feb 03, 2015 | 29.85 | 30.84 | 29.52 | 30.79 | 1,046,196 | +1.07(+3.58%) |
Feb 02, 2015 | 30.60 | 30.94 | 29.63 | 29.73 | 975,023 | -0.72(-2.38%) |
Jan 30, 2015 | 30.39 | 30.85 | 30.12 | 30.45 | 579,587 | -0.17(-0.55%) |
Jan 29, 2015 | 29.80 | 30.65 | 29.44 | 30.62 | 860,462 | +0.98(+3.30%) |
Jan 28, 2015 | 31.01 | 31.01 | 29.57 | 29.64 | 911,644 | -1.17(-3.79%) |
Jan 27, 2015 | 30.58 | 31.24 | 30.21 | 30.81 | 869,108 | -0.18(-0.59%) |
Jan 26, 2015 | 30.54 | 31.00 | 30.27 | 30.99 | 638,593 | +0.78(+2.58%) |
Jan 23, 2015 | 31.37 | 31.37 | 30.03 | 30.21 | 820,181 | -1.21(-3.85%) |
Jan 22, 2015 | 32.02 | 32.07 | 30.77 | 31.42 | 1,395,502 | -0.45(-1.42%) |
Jan 21, 2015 | 29.32 | 31.92 | 29.32 | 31.87 | 1,574,830 | +2.66(+9.09%) |
Jan 20, 2015 | 29.71 | 29.95 | 29.03 | 29.22 | 806,839 | -0.15(-0.51%) |
Jan 16, 2015 | 29.45 | 29.77 | 29.10 | 29.37 | 706,835 | -0.17(-0.57%) |
Jan 15, 2015 | 30.43 | 30.47 | 29.43 | 29.54 | 615,508 | -0.71(-2.34%) |
Jan 14, 2015 | 29.90 | 30.31 | 29.76 | 30.24 | 576,352 | -0.16(-0.52%) |
Jan 13, 2015 | 30.53 | 31.09 | 30.04 | 30.40 | 597,854 | -0.02(-0.05%) |
Jan 12, 2015 | 31.01 | 31.06 | 30.37 | 30.42 | 761,954 | -0.62(-2.00%) |
Jan 09, 2015 | 31.19 | 31.23 | 30.78 | 31.04 | 763,976 | -0.02(-0.05%) |
Jan 08, 2015 | 30.26 | 31.05 | 30.26 | 31.05 | 1,012,629 | +0.90(+2.98%) |
Jan 07, 2015 | 30.07 | 30.29 | 29.65 | 30.16 | 834,704 | +0.27(+0.90%) |
Jan 06, 2015 | 30.47 | 30.47 | 29.50 | 29.89 | 1,172,225 | -1.17(-3.76%) |
Jan 05, 2015 | 31.82 | 31.84 | 31.03 | 31.05 | 585,889 | -0.84(-2.64%) |
Jan 02, 2015 | 32.17 | 32.33 | 31.41 | 31.90 | 417,083 | -0.08(-0.25%) |
Dec 31, 2014 | 32.48 | 31.98 | 31.98 | 31.98 | 455,080 | -0.46(-1.42%) |
Dec 30, 2014 | 32.47 | 32.52 | 32.06 | 32.44 | 580,957 | +0.11(+0.33%) |
Dec 29, 2014 | 31.96 | 32.61 | 31.90 | 32.33 | 448,676 | +0.29(+0.91%) |
Dec 26, 2014 | 31.99 | 32.24 | 31.94 | 32.04 | 298,735 | +0.28(+0.87%) |
Dec 24, 2014 | 31.86 | 31.76 | 31.76 | 31.76 | 372,448 | -0.13(-0.40%) |
Dec 23, 2014 | 32.77 | 32.77 | 31.71 | 31.89 | 884,450 | -0.61(-1.87%) |
Dec 22, 2014 | 33.01 | 33.22 | 32.38 | 32.50 | 753,031 | -0.52(-1.57%) |
Dec 19, 2014 | 32.20 | 33.09 | 32.01 | 33.02 | 1,005,705 | +0.91(+2.82%) |
Dec 18, 2014 | 32.24 | 32.37 | 31.84 | 32.11 | 711,391 | +0.41(+1.29%) |
Dec 17, 2014 | 30.73 | 31.75 | 30.57 | 31.70 | 562,471 | +1.02(+3.31%) |
Dec 16, 2014 | 30.37 | 31.27 | 29.86 | 30.68 | 931,125 | +0.22(+0.72%) |
Dec 15, 2014 | 30.58 | 30.60 | 30.01 | 30.46 | 756,233 | -0.01(-0.03%) |
Dec 12, 2014 | 31.64 | 31.64 | 30.42 | 30.47 | 965,962 | -1.32(-4.14%) |
Dec 11, 2014 | 32.41 | 32.61 | 31.68 | 31.79 | 621,669 | -0.61(-1.90%) |
Dec 10, 2014 | 32.86 | 33.09 | 32.31 | 32.40 | 840,052 | -0.45(-1.37%) |
Dec 09, 2014 | 31.89 | 32.88 | 31.79 | 32.85 | 850,964 | +0.43(+1.31%) |
Dec 08, 2014 | 32.62 | 32.92 | 32.13 | 32.42 | 706,725 | -0.27(-0.82%) |
Dec 05, 2014 | 32.35 | 32.75 | 32.14 | 32.69 | 612,406 | +0.43(+1.32%) |
Dec 04, 2014 | 32.34 | 32.52 | 31.87 | 32.27 | 810,689 | -0.24(-0.73%) |
Dec 03, 2014 | 32.41 | 32.62 | 32.21 | 32.50 | 573,984 | +0.23(+0.71%) |
Dec 02, 2014 | 31.92 | 32.51 | 31.90 | 32.27 | 670,647 | +0.43(+1.36%) |