Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.07 | 36.37 | 36.01 | 36.24 | 1,441,534 | +0.18(+0.51%) |
Feb 26, 2015 | 35.78 | 36.21 | 35.77 | 36.06 | 1,627,249 | -0.02(-0.07%) |
Feb 25, 2015 | 35.94 | 36.11 | 35.73 | 36.08 | 2,418,434 | -0.16(-0.44%) |
Feb 24, 2015 | 36.08 | 36.42 | 35.88 | 36.24 | 3,639,082 | +0.27(+0.74%) |
Feb 23, 2015 | 35.84 | 36.09 | 35.79 | 35.98 | 1,559,911 | +0.29(+0.82%) |
Feb 20, 2015 | 34.98 | 35.78 | 34.96 | 35.68 | 2,548,835 | +0.40(+1.13%) |
Feb 19, 2015 | 35.38 | 35.55 | 35.27 | 35.28 | 4,953,501 | +0.11(+0.31%) |
Feb 18, 2015 | 34.81 | 35.23 | 34.73 | 35.18 | 2,886,390 | -0.17(-0.47%) |
Feb 17, 2015 | 35.00 | 35.41 | 34.89 | 35.34 | 1,656,363 | +0.09(+0.26%) |
Feb 13, 2015 | 35.41 | 35.25 | 35.25 | 35.25 | 1,806,044 | -0.25(-0.70%) |
Feb 12, 2015 | 35.18 | 35.51 | 35.14 | 35.50 | 1,819,548 | +0.34(+0.97%) |
Feb 11, 2015 | 35.13 | 35.26 | 34.99 | 35.16 | 1,953,284 | +0.02(+0.07%) |
Feb 10, 2015 | 35.05 | 35.28 | 34.78 | 35.13 | 3,194,579 | +0.29(+0.84%) |
Feb 09, 2015 | 34.33 | 34.93 | 34.33 | 34.84 | 2,849,334 | -0.08(-0.24%) |
Feb 06, 2015 | 35.11 | 35.19 | 34.81 | 34.93 | 3,875,537 | -0.77(-2.15%) |
Feb 05, 2015 | 35.28 | 35.72 | 35.22 | 35.69 | 2,214,905 | +0.37(+1.04%) |
Feb 04, 2015 | 35.35 | 35.61 | 35.29 | 35.33 | 3,080,206 | -0.33(-0.93%) |
Feb 03, 2015 | 35.59 | 35.66 | 35.39 | 35.66 | 2,890,416 | -0.07(-0.21%) |
Feb 02, 2015 | 35.47 | 35.79 | 35.31 | 35.73 | 4,546,164 | -0.15(-0.41%) |
Jan 30, 2015 | 35.92 | 36.08 | 35.75 | 35.88 | 6,974,240 | -0.42(-1.16%) |
Jan 29, 2015 | 36.21 | 36.33 | 36.01 | 36.30 | 4,644,101 | +1.01(+2.86%) |
Jan 28, 2015 | 35.73 | 35.75 | 35.23 | 35.30 | 1,927,027 | -0.36(-1.02%) |
Jan 27, 2015 | 35.42 | 35.81 | 35.41 | 35.66 | 3,057,176 | +0.34(+0.96%) |
Jan 26, 2015 | 34.67 | 35.37 | 34.61 | 35.32 | 6,416,555 | +1.15(+3.37%) |
Jan 23, 2015 | 34.45 | 34.58 | 34.15 | 34.17 | 3,752,781 | +0.35(+1.03%) |
Jan 22, 2015 | 33.25 | 33.90 | 33.24 | 33.82 | 5,221,613 | +0.10(+0.29%) |
Jan 21, 2015 | 33.45 | 33.79 | 33.34 | 33.72 | 8,204,027 | +0.21(+0.62%) |
Jan 20, 2015 | 33.33 | 33.57 | 33.19 | 33.52 | 4,239,129 | -0.12(-0.34%) |
Jan 16, 2015 | 33.55 | 33.64 | 33.19 | 33.63 | 2,841,384 | +0.51(+1.55%) |
Jan 15, 2015 | 33.20 | 33.32 | 32.90 | 33.12 | 2,733,930 | +0.36(+1.11%) |
Jan 14, 2015 | 32.65 | 32.83 | 32.54 | 32.76 | 2,747,525 | +0.29(+0.89%) |
Jan 13, 2015 | 32.80 | 32.85 | 32.24 | 32.47 | 1,691,343 | +0.07(+0.23%) |
Jan 12, 2015 | 32.46 | 32.49 | 32.12 | 32.39 | 2,149,442 | +0.48(+1.50%) |
Jan 09, 2015 | 32.13 | 32.15 | 31.70 | 31.91 | 2,159,290 | -0.32(-1.00%) |
Jan 08, 2015 | 31.95 | 32.37 | 31.89 | 32.23 | 2,228,403 | +0.67(+2.12%) |
Jan 07, 2015 | 31.23 | 31.58 | 31.17 | 31.56 | 1,720,965 | +0.42(+1.35%) |
Jan 06, 2015 | 31.35 | 31.55 | 31.03 | 31.14 | 3,808,388 | -0.08(-0.26%) |
Jan 05, 2015 | 31.38 | 31.49 | 31.08 | 31.22 | 3,168,291 | -0.81(-2.53%) |
Jan 02, 2015 | 32.20 | 32.28 | 31.90 | 32.04 | 2,197,263 | -0.26(-0.82%) |
Dec 31, 2014 | 32.71 | 32.30 | 32.30 | 32.30 | 912,775 | -0.21(-0.64%) |
Dec 30, 2014 | 32.71 | 32.80 | 32.48 | 32.51 | 1,146,302 | -0.41(-1.26%) |
Dec 29, 2014 | 32.95 | 33.07 | 32.90 | 32.92 | 855,698 | -0.18(-0.55%) |
Dec 26, 2014 | 33.05 | 33.19 | 33.01 | 33.10 | 476,178 | +0.07(+0.23%) |
Dec 24, 2014 | 32.98 | 33.03 | 33.03 | 33.03 | 395,713 | +0.04(+0.13%) |
Dec 23, 2014 | 32.89 | 33.09 | 32.76 | 32.99 | 1,322,183 | +0.11(+0.33%) |
Dec 22, 2014 | 32.81 | 32.93 | 32.74 | 32.88 | 1,402,040 | +0.32(+0.99%) |
Dec 19, 2014 | 32.37 | 32.72 | 32.25 | 32.56 | 2,185,463 | -0.38(-1.16%) |
Dec 18, 2014 | 32.15 | 32.94 | 32.14 | 32.94 | 1,909,971 | +0.90(+2.82%) |
Dec 17, 2014 | 31.75 | 32.28 | 31.65 | 32.04 | 3,992,435 | +0.15(+0.47%) |
Dec 16, 2014 | 31.66 | 32.37 | 31.59 | 31.89 | 3,464,099 | +0.05(+0.16%) |
Dec 15, 2014 | 32.50 | 32.57 | 31.77 | 31.84 | 3,529,581 | -0.64(-1.96%) |
Dec 12, 2014 | 33.17 | 33.26 | 32.46 | 32.47 | 2,916,698 | -0.73(-2.19%) |
Dec 11, 2014 | 33.39 | 33.52 | 33.16 | 33.20 | 2,664,875 | -0.14(-0.42%) |
Dec 10, 2014 | 33.57 | 33.58 | 33.28 | 33.34 | 1,819,734 | -0.12(-0.35%) |
Dec 09, 2014 | 33.57 | 33.67 | 33.34 | 33.46 | 1,569,800 | -0.31(-0.93%) |
Dec 08, 2014 | 33.81 | 34.01 | 33.65 | 33.77 | 3,053,140 | -0.17(-0.49%) |
Dec 05, 2014 | 33.99 | 34.05 | 33.83 | 33.94 | 2,718,939 | +0.35(+1.03%) |
Dec 04, 2014 | 33.98 | 34.02 | 33.52 | 33.59 | 1,755,044 | +0.08(+0.25%) |
Dec 03, 2014 | 33.58 | 33.60 | 33.39 | 33.51 | 1,232,692 | -0.20(-0.59%) |
Dec 02, 2014 | 33.89 | 33.96 | 33.66 | 33.71 | 1,541,355 | +0.13(+0.39%) |