Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.31 | 35.48 | 35.23 | 35.31 | 920,290 | +0.06(+0.18%) |
Feb 26, 2015 | 35.26 | 35.32 | 35.19 | 35.24 | 574,475 | -0.16(-0.46%) |
Feb 25, 2015 | 35.35 | 35.45 | 35.26 | 35.41 | 421,614 | +0.02(+0.07%) |
Feb 24, 2015 | 35.19 | 35.43 | 35.07 | 35.39 | 842,853 | +0.22(+0.62%) |
Feb 23, 2015 | 35.12 | 35.23 | 35.06 | 35.17 | 710,751 | -0.16(-0.44%) |
Feb 20, 2015 | 34.75 | 35.44 | 34.65 | 35.32 | 1,139,224 | +0.47(+1.34%) |
Feb 19, 2015 | 34.90 | 35.01 | 34.82 | 34.85 | 676,510 | -0.06(-0.18%) |
Feb 18, 2015 | 34.80 | 35.00 | 34.70 | 34.92 | 720,935 | +0.14(+0.40%) |
Feb 17, 2015 | 34.59 | 34.84 | 34.47 | 34.78 | 720,213 | +0.09(+0.25%) |
Feb 13, 2015 | 34.64 | 34.69 | 34.69 | 34.69 | 592,241 | +0.12(+0.34%) |
Feb 12, 2015 | 34.23 | 34.59 | 34.23 | 34.57 | 674,101 | +0.68(+2.00%) |
Feb 11, 2015 | 33.89 | 33.97 | 33.72 | 33.90 | 952,661 | -0.21(-0.62%) |
Feb 10, 2015 | 33.98 | 34.15 | 33.83 | 34.11 | 734,786 | +0.32(+0.95%) |
Feb 09, 2015 | 33.63 | 33.89 | 33.63 | 33.79 | 1,143,963 | -0.13(-0.39%) |
Feb 06, 2015 | 34.14 | 34.20 | 33.83 | 33.92 | 808,626 | -0.53(-1.54%) |
Feb 05, 2015 | 34.25 | 34.46 | 34.15 | 34.45 | 833,261 | +0.47(+1.38%) |
Feb 04, 2015 | 34.15 | 34.30 | 33.94 | 33.98 | 1,249,279 | -0.43(-1.25%) |
Feb 03, 2015 | 34.10 | 34.48 | 34.07 | 34.41 | 1,153,096 | +0.73(+2.18%) |
Feb 02, 2015 | 33.42 | 33.74 | 33.34 | 33.68 | 937,004 | +0.37(+1.10%) |
Jan 30, 2015 | 33.56 | 33.61 | 33.30 | 33.31 | 1,409,868 | -0.55(-1.61%) |
Jan 29, 2015 | 33.65 | 33.87 | 33.55 | 33.86 | 1,540,476 | +0.57(+1.71%) |
Jan 28, 2015 | 33.81 | 33.90 | 33.27 | 33.29 | 1,970,434 | -0.67(-1.97%) |
Jan 27, 2015 | 33.78 | 34.03 | 33.72 | 33.96 | 2,079,581 | +0.05(+0.14%) |
Jan 26, 2015 | 33.69 | 34.03 | 33.59 | 33.91 | 973,149 | +0.51(+1.52%) |
Jan 23, 2015 | 33.52 | 33.68 | 33.41 | 33.41 | 1,084,497 | -0.17(-0.51%) |
Jan 22, 2015 | 33.40 | 33.69 | 33.32 | 33.58 | 1,407,348 | +0.10(+0.30%) |
Jan 21, 2015 | 33.16 | 33.48 | 33.12 | 33.48 | 1,815,688 | +0.26(+0.77%) |
Jan 20, 2015 | 33.29 | 33.34 | 33.05 | 33.22 | 1,177,111 | +0.24(+0.73%) |
Jan 16, 2015 | 32.59 | 33.03 | 32.49 | 32.98 | 2,205,538 | +0.46(+1.41%) |
Jan 15, 2015 | 32.63 | 32.69 | 32.38 | 32.52 | 1,513,973 | +0.19(+0.60%) |
Jan 14, 2015 | 32.20 | 32.37 | 32.06 | 32.32 | 3,219,329 | -0.06(-0.19%) |
Jan 13, 2015 | 32.59 | 32.71 | 32.13 | 32.38 | 1,721,065 | +0.14(+0.44%) |
Jan 12, 2015 | 32.37 | 32.40 | 32.06 | 32.24 | 652,717 | +0.00(+0.00%) |
Jan 09, 2015 | 32.41 | 32.45 | 32.03 | 32.24 | 699,021 | -0.20(-0.62%) |
Jan 08, 2015 | 32.17 | 32.59 | 32.16 | 32.45 | 1,013,462 | +0.49(+1.54%) |
Jan 07, 2015 | 31.85 | 32.03 | 31.62 | 31.95 | 626,144 | +0.30(+0.94%) |
Jan 06, 2015 | 32.01 | 32.18 | 31.59 | 31.66 | 1,476,799 | -0.34(-1.07%) |
Jan 05, 2015 | 32.41 | 32.44 | 31.94 | 32.00 | 1,275,735 | -0.99(-3.00%) |
Jan 02, 2015 | 33.22 | 33.27 | 32.93 | 32.99 | 1,658,765 | -0.16(-0.49%) |
Dec 31, 2014 | 33.47 | 33.16 | 33.16 | 33.16 | 932,040 | -0.24(-0.72%) |
Dec 30, 2014 | 33.55 | 33.59 | 33.40 | 33.40 | 1,415,466 | -0.33(-0.97%) |
Dec 29, 2014 | 33.68 | 33.85 | 33.66 | 33.72 | 874,148 | -0.27(-0.80%) |
Dec 26, 2014 | 34.06 | 34.08 | 33.91 | 34.00 | 454,031 | +0.04(+0.11%) |
Dec 24, 2014 | 33.80 | 33.96 | 33.96 | 33.96 | 569,665 | +0.23(+0.67%) |
Dec 23, 2014 | 33.75 | 33.83 | 33.68 | 33.73 | 789,210 | -0.12(-0.37%) |
Dec 22, 2014 | 33.82 | 33.89 | 33.69 | 33.86 | 1,213,213 | +0.15(+0.44%) |
Dec 19, 2014 | 33.52 | 33.76 | 33.43 | 33.71 | 1,198,429 | -0.05(-0.15%) |
Dec 18, 2014 | 33.40 | 33.77 | 33.38 | 33.76 | 1,243,301 | +0.70(+2.11%) |
Dec 17, 2014 | 32.75 | 33.29 | 32.71 | 33.06 | 1,848,206 | +0.36(+1.09%) |
Dec 16, 2014 | 32.33 | 33.14 | 32.29 | 32.71 | 1,565,935 | +0.39(+1.20%) |
Dec 15, 2014 | 33.04 | 33.14 | 32.23 | 32.32 | 1,976,292 | -0.57(-1.74%) |
Dec 12, 2014 | 33.54 | 33.63 | 32.88 | 32.89 | 1,183,771 | -0.79(-2.36%) |
Dec 11, 2014 | 33.76 | 33.98 | 33.66 | 33.69 | 1,001,561 | -0.13(-0.38%) |
Dec 10, 2014 | 34.13 | 34.14 | 33.77 | 33.81 | 1,023,131 | -0.39(-1.15%) |
Dec 09, 2014 | 34.13 | 34.30 | 34.00 | 34.21 | 994,850 | -0.30(-0.88%) |
Dec 08, 2014 | 34.59 | 34.64 | 34.46 | 34.51 | 750,446 | -0.26(-0.76%) |
Dec 05, 2014 | 34.72 | 34.82 | 34.66 | 34.77 | 551,027 | +0.17(+0.49%) |
Dec 04, 2014 | 34.60 | 34.78 | 34.46 | 34.60 | 1,112,215 | -0.14(-0.40%) |
Dec 03, 2014 | 34.73 | 34.80 | 34.68 | 34.74 | 478,021 | -0.06(-0.18%) |
Dec 02, 2014 | 34.80 | 34.82 | 34.70 | 34.80 | 467,245 | +0.01(+0.02%) |