Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.60 | 35.65 | 35.24 | 35.31 | 104,695 | -0.43(-1.20%) |
Feb 26, 2015 | 35.31 | 35.74 | 35.29 | 35.74 | 76,111 | +0.35(+0.99%) |
Feb 25, 2015 | 35.55 | 35.72 | 35.29 | 35.39 | 128,437 | -0.20(-0.57%) |
Feb 24, 2015 | 35.54 | 35.76 | 35.34 | 35.59 | 112,282 | +0.06(+0.16%) |
Feb 23, 2015 | 35.66 | 35.66 | 35.24 | 35.53 | 94,913 | -0.12(-0.35%) |
Feb 20, 2015 | 35.86 | 35.86 | 35.10 | 35.66 | 195,875 | -0.15(-0.43%) |
Feb 19, 2015 | 35.81 | 35.90 | 35.64 | 35.81 | 96,148 | -0.01(-0.04%) |
Feb 18, 2015 | 35.53 | 35.84 | 35.40 | 35.82 | 90,809 | +0.15(+0.41%) |
Feb 17, 2015 | 36.05 | 36.11 | 35.58 | 35.68 | 127,667 | -0.36(-0.99%) |
Feb 13, 2015 | 35.68 | 36.03 | 36.03 | 36.03 | 141,417 | +0.34(+0.96%) |
Feb 12, 2015 | 35.90 | 35.90 | 35.50 | 35.69 | 81,328 | +0.11(+0.31%) |
Feb 11, 2015 | 35.43 | 35.82 | 35.42 | 35.58 | 69,562 | +0.01(+0.02%) |
Feb 10, 2015 | 35.58 | 35.68 | 35.14 | 35.58 | 114,653 | +0.18(+0.51%) |
Feb 09, 2015 | 36.07 | 36.08 | 35.37 | 35.39 | 144,501 | -0.64(-1.78%) |
Feb 06, 2015 | 36.19 | 36.60 | 35.87 | 36.03 | 189,797 | -0.16(-0.44%) |
Feb 05, 2015 | 35.74 | 36.27 | 35.71 | 36.19 | 124,004 | +0.51(+1.43%) |
Feb 04, 2015 | 35.39 | 36.08 | 35.39 | 35.68 | 154,509 | +0.09(+0.24%) |
Feb 03, 2015 | 35.26 | 36.24 | 35.15 | 35.60 | 348,634 | +0.11(+0.31%) |
Feb 02, 2015 | 34.26 | 35.52 | 33.90 | 35.49 | 293,067 | +1.39(+4.07%) |
Jan 30, 2015 | 34.78 | 34.78 | 34.05 | 34.10 | 221,308 | -1.05(-2.98%) |
Jan 29, 2015 | 34.69 | 35.15 | 34.39 | 35.15 | 134,537 | +0.44(+1.26%) |
Jan 28, 2015 | 35.90 | 36.07 | 34.55 | 34.71 | 251,051 | -1.02(-2.87%) |
Jan 27, 2015 | 36.27 | 36.27 | 35.37 | 35.74 | 171,539 | -0.26(-0.73%) |
Jan 26, 2015 | 35.74 | 36.00 | 35.42 | 36.00 | 118,083 | +0.14(+0.39%) |
Jan 23, 2015 | 36.03 | 36.11 | 35.58 | 35.86 | 97,887 | -0.09(-0.26%) |
Jan 22, 2015 | 35.39 | 36.01 | 34.87 | 35.95 | 157,810 | +0.95(+2.70%) |
Jan 21, 2015 | 35.07 | 35.27 | 34.74 | 35.01 | 132,325 | -0.13(-0.37%) |
Jan 20, 2015 | 35.52 | 35.52 | 34.72 | 35.14 | 134,860 | -0.28(-0.78%) |
Jan 16, 2015 | 34.63 | 35.45 | 34.63 | 35.42 | 174,046 | +0.73(+2.12%) |
Jan 15, 2015 | 35.20 | 35.25 | 34.51 | 34.68 | 148,485 | -0.49(-1.41%) |
Jan 14, 2015 | 35.11 | 35.63 | 34.73 | 35.18 | 141,827 | -0.36(-1.00%) |
Jan 13, 2015 | 34.83 | 35.58 | 34.83 | 35.53 | 383,233 | +0.92(+2.67%) |
Jan 12, 2015 | 34.46 | 34.67 | 34.19 | 34.61 | 163,434 | +0.13(+0.38%) |
Jan 09, 2015 | 34.95 | 35.09 | 34.27 | 34.48 | 205,704 | -0.50(-1.43%) |
Jan 08, 2015 | 34.58 | 35.07 | 34.52 | 34.98 | 208,982 | +0.56(+1.63%) |
Jan 07, 2015 | 34.45 | 34.49 | 33.86 | 34.42 | 189,676 | +0.12(+0.36%) |
Jan 06, 2015 | 34.74 | 35.10 | 34.22 | 34.30 | 232,907 | -0.47(-1.36%) |
Jan 05, 2015 | 35.05 | 35.20 | 34.65 | 34.77 | 236,781 | -0.41(-1.18%) |
Jan 02, 2015 | 36.15 | 36.39 | 35.12 | 35.18 | 273,647 | -0.73(-2.02%) |
Dec 31, 2014 | 36.55 | 35.91 | 35.91 | 35.91 | 336,209 | -0.47(-1.28%) |
Dec 30, 2014 | 35.98 | 36.44 | 35.90 | 36.38 | 172,062 | +0.24(+0.66%) |
Dec 29, 2014 | 35.74 | 36.19 | 35.55 | 36.14 | 222,166 | +0.44(+1.22%) |
Dec 26, 2014 | 35.63 | 35.80 | 35.50 | 35.70 | 101,626 | +0.17(+0.47%) |
Dec 24, 2014 | 35.63 | 35.53 | 35.53 | 35.53 | 149,396 | -0.15(-0.41%) |
Dec 23, 2014 | 35.55 | 35.87 | 35.10 | 35.68 | 320,477 | +0.44(+1.24%) |
Dec 22, 2014 | 34.74 | 35.26 | 34.24 | 35.24 | 408,929 | +1.04(+3.04%) |
Dec 19, 2014 | 33.81 | 34.31 | 33.46 | 34.20 | 498,486 | +0.38(+1.12%) |
Dec 18, 2014 | 33.62 | 33.85 | 33.18 | 33.82 | 202,181 | +0.46(+1.37%) |
Dec 17, 2014 | 32.66 | 33.40 | 32.22 | 33.37 | 232,363 | +0.95(+2.94%) |
Dec 16, 2014 | 32.33 | 32.81 | 32.20 | 32.41 | 180,008 | +0.01(+0.02%) |
Dec 15, 2014 | 32.89 | 33.04 | 32.02 | 32.41 | 184,973 | -0.31(-0.96%) |
Dec 12, 2014 | 32.98 | 33.40 | 32.70 | 32.72 | 149,050 | -0.69(-2.07%) |
Dec 11, 2014 | 33.55 | 34.05 | 33.34 | 33.41 | 101,592 | -0.07(-0.20%) |
Dec 10, 2014 | 34.10 | 34.20 | 33.41 | 33.48 | 128,523 | -0.68(-1.98%) |
Dec 09, 2014 | 33.77 | 34.29 | 33.53 | 34.15 | 176,345 | +0.20(+0.58%) |
Dec 08, 2014 | 33.77 | 34.48 | 33.67 | 33.95 | 132,014 | +0.12(+0.37%) |
Dec 05, 2014 | 33.54 | 34.00 | 33.54 | 33.83 | 119,794 | +0.19(+0.56%) |
Dec 04, 2014 | 33.58 | 33.78 | 33.45 | 33.64 | 143,530 | -0.05(-0.15%) |
Dec 03, 2014 | 33.40 | 33.80 | 33.21 | 33.69 | 150,675 | +0.26(+0.78%) |
Dec 02, 2014 | 33.08 | 33.46 | 33.08 | 33.43 | 145,622 | +0.32(+0.97%) |