Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.20 | 33.51 | 31.81 | 31.96 | 1,138,864 | -1.22(-3.69%) |
Feb 26, 2015 | 33.06 | 33.67 | 32.92 | 33.19 | 539,419 | -0.01(-0.03%) |
Feb 25, 2015 | 32.90 | 34.14 | 32.74 | 33.20 | 952,011 | +0.35(+1.07%) |
Feb 24, 2015 | 34.17 | 34.23 | 32.73 | 32.85 | 1,032,242 | -1.17(-3.45%) |
Feb 23, 2015 | 34.87 | 34.90 | 33.89 | 34.02 | 671,937 | -1.02(-2.90%) |
Feb 20, 2015 | 35.58 | 35.58 | 34.76 | 35.04 | 733,308 | -0.48(-1.35%) |
Feb 19, 2015 | 35.67 | 36.06 | 35.21 | 35.52 | 600,471 | -0.19(-0.53%) |
Feb 18, 2015 | 35.33 | 36.18 | 34.95 | 35.71 | 853,012 | +0.23(+0.65%) |
Feb 17, 2015 | 34.94 | 35.78 | 34.58 | 35.48 | 951,170 | +0.45(+1.30%) |
Feb 13, 2015 | 33.13 | 35.02 | 35.02 | 35.02 | 1,324,100 | +2.02(+6.10%) |
Feb 12, 2015 | 33.00 | 34.10 | 31.05 | 33.01 | 2,901,347 | -2.89(-8.05%) |
Feb 11, 2015 | 35.76 | 36.20 | 35.03 | 35.90 | 845,687 | -0.03(-0.08%) |
Feb 10, 2015 | 35.13 | 36.06 | 34.39 | 35.93 | 738,118 | +1.46(+4.24%) |
Feb 09, 2015 | 33.40 | 34.80 | 32.91 | 34.47 | 1,111,100 | +1.02(+3.06%) |
Feb 06, 2015 | 33.35 | 33.53 | 32.86 | 33.45 | 772,404 | +0.15(+0.44%) |
Feb 05, 2015 | 32.53 | 33.71 | 32.51 | 33.30 | 1,030,446 | +0.76(+2.34%) |
Feb 04, 2015 | 32.49 | 32.75 | 32.04 | 32.54 | 752,863 | -0.20(-0.61%) |
Feb 03, 2015 | 32.97 | 33.55 | 32.62 | 32.74 | 849,206 | -0.14(-0.43%) |
Feb 02, 2015 | 32.93 | 33.39 | 32.15 | 32.88 | 639,336 | -0.07(-0.21%) |
Jan 30, 2015 | 34.34 | 35.06 | 32.71 | 32.95 | 838,105 | -1.59(-4.60%) |
Jan 29, 2015 | 34.18 | 34.85 | 33.57 | 34.54 | 469,718 | +0.30(+0.88%) |
Jan 28, 2015 | 34.57 | 34.88 | 34.00 | 34.24 | 435,806 | -0.21(-0.62%) |
Jan 27, 2015 | 35.12 | 35.44 | 34.35 | 34.45 | 316,212 | -1.27(-3.57%) |
Jan 26, 2015 | 34.56 | 36.00 | 34.23 | 35.73 | 493,309 | +1.24(+3.60%) |
Jan 23, 2015 | 34.15 | 35.00 | 33.57 | 34.49 | 672,843 | +0.50(+1.47%) |
Jan 22, 2015 | 34.20 | 34.23 | 32.88 | 33.99 | 447,334 | +0.01(+0.03%) |
Jan 21, 2015 | 34.32 | 34.80 | 33.55 | 33.98 | 439,483 | +0.66(+1.98%) |
Jan 20, 2015 | 33.39 | 33.87 | 31.94 | 33.32 | 743,725 | +0.12(+0.36%) |
Jan 16, 2015 | 32.44 | 33.85 | 31.00 | 33.20 | 544,687 | +0.78(+2.41%) |
Jan 15, 2015 | 33.21 | 33.43 | 31.66 | 32.42 | 776,861 | -0.55(-1.67%) |
Jan 14, 2015 | 33.19 | 33.57 | 32.85 | 32.97 | 657,782 | -0.69(-2.05%) |
Jan 13, 2015 | 34.87 | 35.64 | 32.76 | 33.66 | 952,252 | -1.04(-3.00%) |
Jan 12, 2015 | 35.30 | 35.74 | 34.56 | 34.70 | 644,306 | -0.53(-1.50%) |
Jan 09, 2015 | 36.87 | 37.24 | 35.17 | 35.23 | 789,990 | -2.25(-6.00%) |
Jan 08, 2015 | 35.66 | 37.67 | 35.64 | 37.48 | 982,957 | +2.00(+5.64%) |
Jan 07, 2015 | 34.21 | 35.80 | 34.21 | 35.48 | 724,518 | +1.82(+5.41%) |
Jan 06, 2015 | 34.11 | 34.58 | 33.00 | 33.66 | 484,841 | -0.39(-1.15%) |
Jan 05, 2015 | 34.13 | 34.88 | 33.52 | 34.05 | 750,345 | -0.35(-1.02%) |
Jan 02, 2015 | 35.51 | 35.61 | 34.04 | 34.40 | 417,422 | -0.80(-2.27%) |
Dec 31, 2014 | 35.10 | 35.20 | 35.20 | 35.20 | 348,000 | +0.25(+0.72%) |
Dec 30, 2014 | 35.37 | 35.85 | 34.86 | 34.95 | 376,789 | -0.58(-1.63%) |
Dec 29, 2014 | 36.63 | 36.84 | 35.37 | 35.53 | 350,350 | -1.07(-2.92%) |
Dec 26, 2014 | 36.78 | 37.06 | 36.54 | 36.60 | 189,913 | -0.06(-0.16%) |
Dec 24, 2014 | 36.84 | 36.66 | 36.66 | 36.66 | 143,800 | -0.14(-0.38%) |
Dec 23, 2014 | 37.06 | 37.65 | 36.34 | 36.80 | 505,652 | +0.18(+0.49%) |
Dec 22, 2014 | 36.73 | 37.74 | 36.14 | 36.62 | 467,772 | -0.20(-0.54%) |
Dec 19, 2014 | 36.73 | 37.52 | 36.47 | 36.82 | 875,202 | +0.00(+0.00%) |
Dec 18, 2014 | 36.20 | 36.91 | 35.18 | 36.82 | 700,096 | +1.08(+3.02%) |
Dec 17, 2014 | 34.09 | 35.77 | 33.75 | 35.74 | 612,036 | +1.68(+4.93%) |
Dec 16, 2014 | 34.75 | 35.10 | 33.94 | 34.06 | 802,346 | +0.51(+1.52%) |
Dec 15, 2014 | 34.19 | 34.61 | 33.41 | 33.55 | 642,807 | -0.48(-1.41%) |
Dec 12, 2014 | 33.75 | 34.42 | 33.75 | 34.03 | 547,888 | -0.09(-0.26%) |
Dec 11, 2014 | 34.11 | 34.99 | 34.08 | 34.12 | 448,562 | +0.09(+0.26%) |
Dec 10, 2014 | 34.92 | 35.28 | 33.77 | 34.03 | 582,597 | -0.48(-1.39%) |
Dec 09, 2014 | 33.73 | 34.95 | 33.73 | 34.51 | 1,185,485 | +0.54(+1.59%) |
Dec 08, 2014 | 32.88 | 34.34 | 32.88 | 33.97 | 832,998 | +0.88(+2.66%) |
Dec 05, 2014 | 33.17 | 33.98 | 33.04 | 33.09 | 607,688 | -0.04(-0.12%) |
Dec 04, 2014 | 32.94 | 33.46 | 32.18 | 33.13 | 1,124,064 | +0.07(+0.21%) |
Dec 03, 2014 | 32.83 | 33.24 | 32.58 | 33.06 | 870,942 | +0.14(+0.43%) |
Dec 02, 2014 | 32.18 | 33.15 | 31.73 | 32.92 | 1,296,685 | +1.28(+4.05%) |