Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.32 | 35.32 | 35.05 | 35.08 | 568,429 | -0.27(-0.76%) |
Feb 26, 2015 | 35.31 | 35.54 | 35.23 | 35.35 | 83,963 | +0.14(+0.41%) |
Feb 25, 2015 | 35.20 | 35.30 | 35.10 | 35.21 | 182,308 | -0.07(-0.19%) |
Feb 24, 2015 | 35.09 | 35.29 | 35.00 | 35.28 | 83,769 | +0.19(+0.55%) |
Feb 23, 2015 | 35.23 | 35.23 | 35.00 | 35.08 | 76,671 | -0.16(-0.47%) |
Feb 20, 2015 | 34.93 | 35.25 | 34.76 | 35.25 | 163,871 | +0.27(+0.77%) |
Feb 19, 2015 | 34.79 | 35.02 | 34.72 | 34.98 | 134,711 | +0.17(+0.50%) |
Feb 18, 2015 | 34.70 | 34.87 | 34.64 | 34.80 | 411,571 | +0.05(+0.14%) |
Feb 17, 2015 | 34.76 | 34.78 | 34.58 | 34.76 | 169,277 | -0.01(-0.03%) |
Feb 13, 2015 | 34.49 | 34.77 | 34.77 | 34.77 | 185,461 | +0.43(+1.26%) |
Feb 12, 2015 | 34.00 | 34.34 | 33.97 | 34.33 | 174,227 | +0.57(+1.69%) |
Feb 11, 2015 | 33.59 | 33.87 | 33.59 | 33.76 | 449,940 | +0.13(+0.40%) |
Feb 10, 2015 | 33.32 | 33.66 | 33.15 | 33.63 | 191,858 | +0.48(+1.46%) |
Feb 09, 2015 | 33.19 | 33.30 | 33.06 | 33.14 | 262,146 | -0.18(-0.55%) |
Feb 06, 2015 | 33.33 | 33.62 | 33.24 | 33.33 | 526,942 | +0.10(+0.29%) |
Feb 05, 2015 | 33.12 | 33.26 | 32.96 | 33.23 | 249,483 | +0.31(+0.94%) |
Feb 04, 2015 | 32.75 | 33.12 | 32.75 | 32.92 | 402,659 | +0.06(+0.17%) |
Feb 03, 2015 | 32.36 | 32.87 | 32.34 | 32.86 | 5,100,534 | +0.59(+1.82%) |
Feb 02, 2015 | 32.16 | 32.33 | 31.56 | 32.28 | 10,449,123 | +0.12(+0.36%) |
Jan 30, 2015 | 32.49 | 32.53 | 32.12 | 32.16 | 276,307 | -0.54(-1.65%) |
Jan 29, 2015 | 32.41 | 32.74 | 32.08 | 32.70 | 238,160 | +0.30(+0.92%) |
Jan 28, 2015 | 32.98 | 33.12 | 32.35 | 32.40 | 241,222 | -0.07(-0.21%) |
Jan 27, 2015 | 32.55 | 32.75 | 32.21 | 32.47 | 301,131 | -0.52(-1.58%) |
Jan 26, 2015 | 32.86 | 33.02 | 32.61 | 32.99 | 339,347 | +0.07(+0.21%) |
Jan 23, 2015 | 32.84 | 33.07 | 32.74 | 32.92 | 393,726 | +0.08(+0.24%) |
Jan 22, 2015 | 32.42 | 32.88 | 32.10 | 32.85 | 485,732 | +0.34(+1.04%) |
Jan 21, 2015 | 32.31 | 32.61 | 32.10 | 32.51 | 2,952,388 | +0.16(+0.51%) |
Jan 20, 2015 | 32.32 | 32.43 | 32.00 | 32.34 | 840,778 | +0.10(+0.30%) |
Jan 16, 2015 | 31.64 | 32.27 | 31.60 | 32.25 | 626,672 | +0.50(+1.58%) |
Jan 15, 2015 | 32.41 | 32.55 | 31.72 | 31.75 | 258,077 | -0.52(-1.61%) |
Jan 14, 2015 | 32.09 | 32.42 | 31.92 | 32.27 | 487,480 | -0.24(-0.74%) |
Jan 13, 2015 | 32.85 | 33.28 | 32.21 | 32.51 | 303,876 | -0.09(-0.27%) |
Jan 12, 2015 | 33.09 | 33.09 | 32.50 | 32.59 | 341,680 | -0.47(-1.43%) |
Jan 09, 2015 | 33.30 | 33.33 | 32.84 | 33.07 | 362,490 | -0.11(-0.32%) |
Jan 08, 2015 | 32.63 | 33.27 | 32.63 | 33.17 | 258,964 | +0.81(+2.50%) |
Jan 07, 2015 | 32.24 | 32.48 | 32.17 | 32.36 | 240,623 | +0.29(+0.90%) |
Jan 06, 2015 | 32.62 | 32.66 | 31.88 | 32.07 | 1,383,014 | -0.55(-1.69%) |
Jan 05, 2015 | 32.99 | 33.02 | 32.52 | 32.62 | 1,728,611 | -0.56(-1.69%) |
Jan 02, 2015 | 33.50 | 33.54 | 32.89 | 33.18 | 770,597 | -0.11(-0.32%) |
Dec 31, 2014 | 33.64 | 33.29 | 33.29 | 33.29 | 219,878 | -0.25(-0.75%) |
Dec 30, 2014 | 33.61 | 33.76 | 33.52 | 33.54 | 3,348,628 | -0.21(-0.63%) |
Dec 29, 2014 | 33.85 | 33.89 | 33.73 | 33.75 | 799,852 | -0.16(-0.48%) |
Dec 26, 2014 | 33.88 | 34.02 | 33.88 | 33.92 | 88,194 | +0.05(+0.14%) |
Dec 24, 2014 | 33.88 | 33.87 | 33.87 | 33.87 | 266,321 | +0.06(+0.17%) |
Dec 23, 2014 | 33.86 | 33.98 | 33.79 | 33.81 | 234,476 | +0.09(+0.28%) |
Dec 22, 2014 | 33.56 | 33.72 | 33.54 | 33.72 | 199,222 | +0.27(+0.80%) |
Dec 19, 2014 | 33.23 | 33.51 | 33.22 | 33.45 | 349,858 | +0.27(+0.81%) |
Dec 18, 2014 | 32.86 | 33.18 | 32.78 | 33.18 | 201,113 | +0.85(+2.62%) |
Dec 17, 2014 | 31.84 | 32.41 | 31.66 | 32.33 | 197,148 | +0.63(+2.00%) |
Dec 16, 2014 | 31.91 | 32.30 | 31.67 | 31.70 | 303,428 | -0.29(-0.90%) |
Dec 15, 2014 | 32.32 | 32.51 | 31.85 | 31.99 | 234,969 | -0.20(-0.63%) |
Dec 12, 2014 | 32.50 | 32.57 | 32.18 | 32.19 | 333,041 | -0.49(-1.50%) |
Dec 11, 2014 | 32.60 | 33.10 | 32.60 | 32.68 | 215,008 | +0.12(+0.35%) |
Dec 10, 2014 | 33.05 | 33.17 | 32.50 | 32.56 | 166,860 | -0.59(-1.77%) |
Dec 09, 2014 | 32.75 | 33.15 | 32.52 | 33.15 | 1,413,676 | +0.08(+0.23%) |
Dec 08, 2014 | 33.54 | 33.57 | 32.91 | 33.07 | 426,763 | -0.50(-1.49%) |
Dec 05, 2014 | 33.45 | 33.59 | 33.43 | 33.57 | 191,759 | +0.18(+0.55%) |
Dec 04, 2014 | 33.36 | 33.51 | 33.26 | 33.39 | 212,357 | +0.02(+0.06%) |
Dec 03, 2014 | 32.98 | 33.40 | 32.93 | 33.37 | 168,169 | +0.40(+1.22%) |
Dec 02, 2014 | 32.95 | 33.02 | 32.82 | 32.97 | 288,822 | +0.06(+0.18%) |