Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.76 | 34.84 | 33.67 | 34.59 | 802,106 | -0.93(-2.63%) |
Feb 26, 2015 | 35.78 | 35.94 | 35.29 | 35.53 | 461,442 | -0.25(-0.70%) |
Feb 25, 2015 | 35.63 | 35.89 | 35.45 | 35.78 | 363,255 | +0.10(+0.29%) |
Feb 24, 2015 | 35.66 | 35.82 | 35.28 | 35.67 | 442,015 | +0.06(+0.18%) |
Feb 23, 2015 | 35.89 | 35.89 | 35.23 | 35.61 | 505,764 | -0.28(-0.77%) |
Feb 20, 2015 | 35.63 | 36.00 | 35.23 | 35.89 | 220,566 | +0.25(+0.71%) |
Feb 19, 2015 | 35.49 | 35.78 | 35.30 | 35.63 | 277,920 | +0.04(+0.10%) |
Feb 18, 2015 | 35.72 | 35.75 | 35.33 | 35.60 | 707,633 | -0.14(-0.39%) |
Feb 17, 2015 | 36.16 | 36.33 | 35.58 | 35.74 | 353,885 | -0.42(-1.17%) |
Feb 13, 2015 | 36.14 | 36.16 | 36.16 | 36.16 | 361,468 | +0.12(+0.33%) |
Feb 12, 2015 | 35.52 | 36.16 | 35.52 | 36.04 | 272,628 | +0.80(+2.28%) |
Feb 11, 2015 | 34.94 | 35.38 | 34.70 | 35.24 | 313,009 | +0.10(+0.30%) |
Feb 10, 2015 | 35.14 | 35.26 | 34.58 | 35.13 | 377,991 | +0.01(+0.03%) |
Feb 09, 2015 | 34.85 | 35.38 | 34.82 | 35.13 | 286,573 | +0.05(+0.14%) |
Feb 06, 2015 | 35.02 | 35.12 | 34.70 | 35.08 | 327,322 | +0.08(+0.23%) |
Feb 05, 2015 | 34.72 | 35.10 | 34.56 | 34.99 | 487,430 | +0.54(+1.55%) |
Feb 04, 2015 | 34.48 | 34.93 | 34.21 | 34.46 | 277,358 | -0.21(-0.60%) |
Feb 03, 2015 | 34.50 | 35.12 | 34.22 | 34.67 | 391,311 | +0.45(+1.31%) |
Feb 02, 2015 | 33.67 | 34.27 | 32.94 | 34.22 | 433,263 | +0.56(+1.66%) |
Jan 30, 2015 | 34.20 | 34.45 | 33.54 | 33.66 | 407,577 | -0.87(-2.51%) |
Jan 29, 2015 | 34.35 | 34.61 | 34.06 | 34.53 | 324,637 | +0.29(+0.83%) |
Jan 28, 2015 | 35.39 | 35.39 | 34.05 | 34.24 | 388,721 | -0.91(-2.59%) |
Jan 27, 2015 | 35.85 | 35.87 | 34.57 | 35.15 | 435,258 | -1.14(-3.14%) |
Jan 26, 2015 | 35.65 | 36.41 | 35.35 | 36.29 | 556,911 | +0.57(+1.59%) |
Jan 23, 2015 | 35.90 | 36.05 | 35.37 | 35.72 | 236,298 | -0.12(-0.33%) |
Jan 22, 2015 | 35.63 | 35.84 | 34.91 | 35.84 | 262,540 | +0.50(+1.43%) |
Jan 21, 2015 | 35.32 | 35.81 | 35.00 | 35.34 | 281,513 | -0.13(-0.37%) |
Jan 20, 2015 | 35.99 | 36.05 | 35.10 | 35.47 | 320,082 | -0.43(-1.19%) |
Jan 16, 2015 | 34.96 | 36.02 | 34.50 | 35.90 | 586,975 | +0.72(+2.05%) |
Jan 15, 2015 | 35.39 | 35.87 | 34.79 | 35.18 | 564,427 | -0.22(-0.62%) |
Jan 14, 2015 | 34.91 | 35.57 | 34.70 | 35.39 | 478,764 | +0.12(+0.34%) |
Jan 13, 2015 | 34.36 | 35.89 | 34.11 | 35.27 | 1,602,484 | +3.13(+9.72%) |
Jan 12, 2015 | 32.67 | 32.78 | 31.98 | 32.15 | 577,395 | -0.43(-1.31%) |
Jan 09, 2015 | 33.00 | 33.00 | 31.93 | 32.57 | 407,197 | -0.45(-1.37%) |
Jan 08, 2015 | 32.60 | 33.33 | 32.36 | 33.03 | 317,843 | +0.64(+1.99%) |
Jan 07, 2015 | 32.26 | 32.57 | 31.78 | 32.38 | 384,769 | +0.29(+0.90%) |
Jan 06, 2015 | 33.21 | 33.21 | 31.72 | 32.09 | 498,358 | -1.10(-3.32%) |
Jan 05, 2015 | 33.52 | 33.86 | 31.93 | 33.19 | 586,897 | -1.50(-4.32%) |
Jan 02, 2015 | 35.60 | 35.75 | 34.08 | 34.69 | 515,308 | -0.71(-2.01%) |
Dec 31, 2014 | 35.56 | 35.40 | 35.40 | 35.40 | 301,118 | +0.03(+0.08%) |
Dec 30, 2014 | 35.28 | 35.48 | 35.00 | 35.38 | 338,315 | +0.24(+0.70%) |
Dec 29, 2014 | 34.84 | 35.75 | 34.84 | 35.13 | 264,902 | +0.26(+0.74%) |
Dec 26, 2014 | 34.77 | 35.12 | 34.63 | 34.87 | 191,199 | +0.28(+0.80%) |
Dec 24, 2014 | 34.41 | 34.60 | 34.60 | 34.60 | 180,141 | +0.24(+0.69%) |
Dec 23, 2014 | 34.08 | 34.77 | 33.81 | 34.36 | 250,688 | +0.55(+1.63%) |
Dec 22, 2014 | 33.60 | 33.99 | 33.44 | 33.81 | 281,786 | +0.32(+0.95%) |
Dec 19, 2014 | 33.36 | 33.79 | 32.80 | 33.49 | 811,307 | +0.19(+0.58%) |
Dec 18, 2014 | 32.85 | 33.50 | 32.64 | 33.30 | 364,016 | +1.03(+3.20%) |
Dec 17, 2014 | 31.16 | 32.31 | 30.64 | 32.27 | 490,812 | +1.27(+4.09%) |
Dec 16, 2014 | 31.18 | 31.89 | 30.97 | 31.00 | 416,513 | -0.34(-1.08%) |
Dec 15, 2014 | 31.64 | 32.22 | 31.10 | 31.34 | 420,769 | -0.14(-0.46%) |
Dec 12, 2014 | 32.17 | 32.50 | 31.45 | 31.48 | 406,221 | -1.18(-3.62%) |
Dec 11, 2014 | 33.04 | 33.60 | 32.57 | 32.66 | 296,334 | -0.13(-0.39%) |
Dec 10, 2014 | 33.42 | 33.61 | 32.66 | 32.79 | 497,327 | -0.84(-2.49%) |
Dec 09, 2014 | 32.65 | 33.65 | 32.62 | 33.63 | 370,932 | +0.51(+1.55%) |
Dec 08, 2014 | 33.09 | 33.75 | 32.92 | 33.12 | 323,526 | -0.06(-0.18%) |
Dec 05, 2014 | 33.07 | 33.49 | 33.07 | 33.18 | 406,245 | +0.34(+1.02%) |
Dec 04, 2014 | 32.84 | 33.01 | 32.57 | 32.84 | 392,289 | -0.05(-0.17%) |
Dec 03, 2014 | 32.43 | 33.05 | 32.15 | 32.90 | 331,983 | +0.49(+1.51%) |
Dec 02, 2014 | 32.34 | 32.61 | 32.13 | 32.41 | 356,883 | +0.20(+0.63%) |