Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.22 | 36.24 | 35.87 | 35.88 | 3,533,356 | -0.22(-0.62%) |
Feb 26, 2015 | 36.23 | 36.67 | 36.08 | 36.10 | 4,708,421 | -0.03(-0.09%) |
Feb 25, 2015 | 35.96 | 36.18 | 35.89 | 36.13 | 3,265,281 | +0.03(+0.09%) |
Feb 24, 2015 | 36.16 | 36.40 | 35.84 | 36.10 | 4,011,404 | -0.41(-1.13%) |
Feb 23, 2015 | 36.25 | 36.83 | 35.88 | 36.52 | 8,404,743 | -0.11(-0.31%) |
Feb 20, 2015 | 36.03 | 36.63 | 35.71 | 36.63 | 5,419,882 | +0.48(+1.32%) |
Feb 19, 2015 | 36.00 | 36.33 | 35.86 | 36.15 | 2,941,447 | -0.27(-0.73%) |
Feb 18, 2015 | 35.70 | 36.42 | 35.56 | 36.42 | 3,927,661 | +0.18(+0.49%) |
Feb 17, 2015 | 36.27 | 36.55 | 36.11 | 36.24 | 3,775,697 | -0.21(-0.58%) |
Feb 13, 2015 | 36.27 | 36.45 | 36.45 | 36.45 | 3,331,810 | +0.08(+0.21%) |
Feb 12, 2015 | 35.62 | 36.57 | 35.62 | 36.38 | 5,848,716 | +1.07(+3.03%) |
Feb 11, 2015 | 35.21 | 35.45 | 35.05 | 35.31 | 3,528,026 | +0.23(+0.65%) |
Feb 10, 2015 | 34.31 | 35.11 | 34.23 | 35.08 | 4,707,106 | +0.85(+2.47%) |
Feb 09, 2015 | 34.33 | 34.51 | 34.06 | 34.23 | 2,909,513 | -0.17(-0.50%) |
Feb 06, 2015 | 34.63 | 34.79 | 34.30 | 34.40 | 3,389,293 | -0.31(-0.89%) |
Feb 05, 2015 | 34.53 | 34.79 | 34.26 | 34.71 | 3,528,919 | +0.39(+1.12%) |
Feb 04, 2015 | 33.93 | 34.56 | 33.85 | 34.33 | 4,661,828 | +0.40(+1.17%) |
Feb 03, 2015 | 33.14 | 34.01 | 33.14 | 33.93 | 3,793,763 | +0.61(+1.82%) |
Feb 02, 2015 | 33.44 | 33.58 | 32.98 | 33.32 | 5,976,787 | +0.07(+0.21%) |
Jan 30, 2015 | 33.36 | 33.61 | 33.17 | 33.25 | 4,898,705 | -0.54(-1.59%) |
Jan 29, 2015 | 33.54 | 33.85 | 33.13 | 33.79 | 6,499,983 | +0.22(+0.66%) |
Jan 28, 2015 | 34.72 | 35.04 | 33.53 | 33.57 | 6,947,470 | -0.39(-1.15%) |
Jan 27, 2015 | 33.83 | 34.28 | 33.38 | 33.96 | 5,069,596 | -0.52(-1.50%) |
Jan 26, 2015 | 34.57 | 34.67 | 34.14 | 34.48 | 5,196,448 | +0.33(+0.98%) |
Jan 23, 2015 | 34.70 | 34.78 | 34.11 | 34.14 | 2,908,808 | -0.70(-2.01%) |
Jan 22, 2015 | 34.70 | 34.88 | 34.48 | 34.84 | 4,312,638 | +0.37(+1.08%) |
Jan 21, 2015 | 34.12 | 34.62 | 33.93 | 34.47 | 3,631,220 | +0.23(+0.66%) |
Jan 20, 2015 | 34.39 | 34.54 | 33.88 | 34.24 | 4,534,080 | +0.09(+0.28%) |
Jan 16, 2015 | 33.82 | 34.18 | 33.63 | 34.15 | 4,414,753 | +0.45(+1.33%) |
Jan 15, 2015 | 33.73 | 33.97 | 33.54 | 33.70 | 5,931,336 | -0.03(-0.07%) |
Jan 14, 2015 | 33.20 | 33.82 | 33.15 | 33.73 | 4,520,922 | +0.07(+0.21%) |
Jan 13, 2015 | 33.85 | 34.09 | 33.38 | 33.66 | 6,321,290 | +0.06(+0.17%) |
Jan 12, 2015 | 33.52 | 33.74 | 33.23 | 33.60 | 4,375,958 | +0.09(+0.28%) |
Jan 09, 2015 | 33.83 | 33.85 | 33.35 | 33.51 | 2,423,177 | -0.20(-0.58%) |
Jan 08, 2015 | 33.04 | 33.70 | 33.00 | 33.70 | 4,429,223 | +1.12(+3.43%) |
Jan 07, 2015 | 32.74 | 32.78 | 32.43 | 32.58 | 5,895,796 | -0.06(-0.17%) |
Jan 06, 2015 | 33.29 | 33.59 | 32.56 | 32.64 | 6,119,607 | -0.45(-1.36%) |
Jan 05, 2015 | 33.31 | 33.48 | 32.94 | 33.09 | 6,399,072 | -0.53(-1.58%) |
Jan 02, 2015 | 34.01 | 34.11 | 33.37 | 33.62 | 4,160,996 | -0.21(-0.63%) |
Dec 31, 2014 | 34.41 | 33.83 | 33.83 | 33.83 | 2,349,436 | -0.40(-1.18%) |
Dec 30, 2014 | 34.28 | 34.52 | 34.15 | 34.24 | 2,416,204 | -0.06(-0.17%) |
Dec 29, 2014 | 34.17 | 34.43 | 34.06 | 34.30 | 2,203,691 | +0.02(+0.06%) |
Dec 26, 2014 | 34.36 | 34.36 | 34.07 | 34.28 | 1,894,493 | +0.08(+0.22%) |
Dec 24, 2014 | 34.45 | 34.20 | 34.20 | 34.20 | 1,099,497 | -0.24(-0.70%) |
Dec 23, 2014 | 34.37 | 34.60 | 34.18 | 34.44 | 2,498,474 | +0.26(+0.76%) |
Dec 22, 2014 | 34.09 | 34.39 | 34.02 | 34.18 | 2,896,607 | +0.09(+0.28%) |
Dec 19, 2014 | 34.27 | 34.33 | 33.78 | 34.09 | 6,731,419 | -0.11(-0.31%) |
Dec 18, 2014 | 34.22 | 34.34 | 33.97 | 34.19 | 4,598,041 | +0.44(+1.29%) |
Dec 17, 2014 | 33.15 | 33.87 | 33.06 | 33.76 | 4,893,512 | +0.63(+1.91%) |
Dec 16, 2014 | 33.33 | 33.87 | 32.90 | 33.13 | 6,728,122 | -0.13(-0.38%) |
Dec 15, 2014 | 33.59 | 33.77 | 33.19 | 33.25 | 5,040,393 | -0.31(-0.92%) |
Dec 12, 2014 | 34.14 | 34.39 | 33.55 | 33.56 | 3,779,161 | -0.80(-2.33%) |
Dec 11, 2014 | 34.54 | 34.98 | 34.28 | 34.36 | 3,369,534 | -0.11(-0.31%) |
Dec 10, 2014 | 34.90 | 35.19 | 34.44 | 34.47 | 5,586,461 | -0.42(-1.19%) |
Dec 09, 2014 | 34.07 | 34.91 | 34.07 | 34.89 | 3,698,755 | +0.33(+0.97%) |
Dec 08, 2014 | 34.74 | 35.03 | 34.42 | 34.55 | 4,710,210 | -0.22(-0.64%) |
Dec 05, 2014 | 34.49 | 34.80 | 34.49 | 34.78 | 3,595,048 | +0.18(+0.53%) |
Dec 04, 2014 | 34.28 | 34.83 | 34.25 | 34.59 | 4,261,708 | +0.30(+0.87%) |
Dec 03, 2014 | 33.98 | 34.40 | 33.95 | 34.30 | 3,746,038 | +0.19(+0.56%) |
Dec 02, 2014 | 33.66 | 34.21 | 33.55 | 34.11 | 4,778,189 | +0.67(+2.00%) |