Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.26 | 34.27 | 33.71 | 33.77 | 742,356 | -0.41(-1.20%) |
Feb 26, 2015 | 35.27 | 35.98 | 33.25 | 34.18 | 2,648,342 | -1.06(-3.01%) |
Feb 25, 2015 | 34.58 | 35.83 | 34.50 | 35.24 | 1,527,497 | +0.66(+1.91%) |
Feb 24, 2015 | 34.32 | 35.04 | 34.32 | 34.58 | 829,027 | +0.18(+0.52%) |
Feb 23, 2015 | 34.96 | 35.14 | 34.09 | 34.40 | 1,617,081 | -0.56(-1.60%) |
Feb 20, 2015 | 35.03 | 35.11 | 34.52 | 34.96 | 634,324 | +0.00(+0.00%) |
Feb 19, 2015 | 35.17 | 35.35 | 34.07 | 34.96 | 1,047,566 | -0.27(-0.77%) |
Feb 18, 2015 | 35.25 | 35.69 | 34.80 | 35.23 | 832,628 | -0.03(-0.09%) |
Feb 17, 2015 | 35.76 | 35.84 | 34.93 | 35.26 | 984,191 | -0.46(-1.29%) |
Feb 13, 2015 | 35.93 | 35.72 | 35.72 | 35.72 | 808,000 | -0.16(-0.45%) |
Feb 12, 2015 | 36.05 | 36.10 | 35.69 | 35.88 | 496,013 | +0.04(+0.11%) |
Feb 11, 2015 | 35.72 | 36.01 | 35.38 | 35.84 | 865,753 | +0.07(+0.20%) |
Feb 10, 2015 | 35.61 | 36.16 | 35.34 | 35.77 | 977,772 | +0.45(+1.27%) |
Feb 09, 2015 | 35.27 | 35.46 | 34.94 | 35.32 | 1,365,163 | +0.01(+0.03%) |
Feb 06, 2015 | 35.34 | 35.62 | 35.09 | 35.31 | 805,896 | -0.14(-0.39%) |
Feb 05, 2015 | 35.41 | 35.87 | 35.21 | 35.45 | 1,123,353 | +0.04(+0.11%) |
Feb 04, 2015 | 35.80 | 36.68 | 35.28 | 35.41 | 1,643,242 | +0.24(+0.68%) |
Feb 03, 2015 | 33.90 | 35.63 | 33.90 | 35.17 | 2,197,564 | +1.46(+4.33%) |
Feb 02, 2015 | 33.43 | 34.36 | 33.40 | 33.71 | 812,601 | +0.47(+1.41%) |
Jan 30, 2015 | 34.02 | 34.17 | 32.80 | 33.24 | 1,017,185 | -1.07(-3.12%) |
Jan 29, 2015 | 34.65 | 34.84 | 33.84 | 34.31 | 636,760 | -0.20(-0.58%) |
Jan 28, 2015 | 34.59 | 34.88 | 34.21 | 34.51 | 623,524 | +0.08(+0.23%) |
Jan 27, 2015 | 34.46 | 34.46 | 34.15 | 34.43 | 513,933 | -0.30(-0.86%) |
Jan 26, 2015 | 34.64 | 34.97 | 34.40 | 34.73 | 687,048 | -0.02(-0.06%) |
Jan 23, 2015 | 34.73 | 34.98 | 34.38 | 34.75 | 843,705 | +0.02(+0.06%) |
Jan 22, 2015 | 33.87 | 34.94 | 33.84 | 34.73 | 834,308 | +0.95(+2.81%) |
Jan 21, 2015 | 33.44 | 33.98 | 33.33 | 33.78 | 531,207 | +0.29(+0.87%) |
Jan 20, 2015 | 34.12 | 34.13 | 33.15 | 33.49 | 703,394 | -0.60(-1.76%) |
Jan 16, 2015 | 33.19 | 34.20 | 33.10 | 34.09 | 821,497 | +0.78(+2.34%) |
Jan 15, 2015 | 34.15 | 34.16 | 33.25 | 33.31 | 970,026 | -0.04(-0.12%) |
Jan 14, 2015 | 33.86 | 33.95 | 33.13 | 33.35 | 882,777 | -0.82(-2.40%) |
Jan 13, 2015 | 33.55 | 34.17 | 33.35 | 34.17 | 1,040,974 | +0.78(+2.34%) |
Jan 12, 2015 | 33.45 | 33.79 | 33.19 | 33.39 | 536,294 | +0.03(+0.09%) |
Jan 09, 2015 | 32.92 | 33.57 | 32.70 | 33.36 | 780,681 | +0.34(+1.03%) |
Jan 08, 2015 | 33.35 | 33.41 | 32.89 | 33.02 | 1,331,067 | -0.02(-0.06%) |
Jan 07, 2015 | 33.18 | 33.48 | 32.73 | 33.04 | 1,291,160 | +0.03(+0.11%) |
Jan 06, 2015 | 33.74 | 33.74 | 32.92 | 33.01 | 1,813,017 | -0.52(-1.57%) |
Jan 05, 2015 | 33.78 | 33.87 | 33.43 | 33.53 | 1,675,745 | -0.27(-0.80%) |
Jan 02, 2015 | 34.00 | 34.12 | 33.68 | 33.80 | 822,940 | +0.01(+0.03%) |
Dec 31, 2014 | 34.12 | 33.79 | 33.79 | 33.79 | 710,300 | -0.14(-0.41%) |
Dec 30, 2014 | 34.26 | 34.38 | 33.88 | 33.93 | 830,552 | -0.30(-0.88%) |
Dec 29, 2014 | 34.17 | 34.86 | 34.10 | 34.23 | 1,544,295 | +0.28(+0.82%) |
Dec 26, 2014 | 33.98 | 34.12 | 33.73 | 33.95 | 968,712 | +0.09(+0.27%) |
Dec 24, 2014 | 33.72 | 33.86 | 33.86 | 33.86 | 920,300 | +0.22(+0.65%) |
Dec 23, 2014 | 33.94 | 34.32 | 33.64 | 33.64 | 1,810,401 | -0.26(-0.77%) |
Dec 22, 2014 | 33.43 | 34.02 | 32.88 | 33.90 | 2,915,575 | +0.59(+1.77%) |
Dec 19, 2014 | 35.84 | 35.84 | 32.78 | 33.31 | 4,003,850 | -2.52(-7.03%) |
Dec 18, 2014 | 36.54 | 36.54 | 35.51 | 35.83 | 1,414,744 | -0.22(-0.61%) |
Dec 17, 2014 | 35.82 | 36.11 | 35.32 | 36.05 | 1,572,861 | +0.21(+0.59%) |
Dec 16, 2014 | 36.75 | 36.75 | 35.64 | 35.84 | 1,508,559 | -1.02(-2.77%) |
Dec 15, 2014 | 39.00 | 39.26 | 36.65 | 36.86 | 2,129,500 | -2.39(-6.09%) |
Dec 12, 2014 | 38.94 | 39.66 | 38.91 | 39.25 | 505,271 | -0.03(-0.08%) |
Dec 11, 2014 | 39.69 | 40.43 | 39.14 | 39.28 | 366,140 | -0.13(-0.33%) |
Dec 10, 2014 | 39.77 | 39.87 | 39.11 | 39.41 | 308,660 | -0.47(-1.18%) |
Dec 09, 2014 | 39.15 | 40.22 | 39.10 | 39.88 | 794,889 | +0.28(+0.71%) |
Dec 08, 2014 | 39.81 | 40.17 | 39.45 | 39.60 | 423,257 | -0.47(-1.17%) |
Dec 05, 2014 | 39.45 | 40.19 | 39.41 | 40.07 | 413,807 | +0.63(+1.60%) |
Dec 04, 2014 | 40.14 | 40.23 | 39.13 | 39.44 | 493,496 | -0.71(-1.77%) |
Dec 03, 2014 | 39.85 | 40.51 | 39.85 | 40.15 | 430,419 | +0.26(+0.65%) |
Dec 02, 2014 | 39.68 | 40.10 | 39.51 | 39.89 | 305,338 | +0.34(+0.86%) |