Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.12 | 35.25 | 34.70 | 34.70 | 1,551,944 | -0.49(-1.40%) |
Feb 26, 2015 | 35.52 | 35.63 | 34.88 | 35.20 | 1,268,460 | -0.22(-0.63%) |
Feb 25, 2015 | 35.79 | 35.97 | 35.30 | 35.42 | 704,909 | -0.43(-1.20%) |
Feb 24, 2015 | 35.76 | 36.08 | 35.66 | 35.85 | 905,747 | +0.07(+0.20%) |
Feb 23, 2015 | 35.71 | 35.86 | 35.46 | 35.78 | 1,476,767 | +0.04(+0.12%) |
Feb 20, 2015 | 35.79 | 35.90 | 35.21 | 35.73 | 837,619 | -0.10(-0.27%) |
Feb 19, 2015 | 35.94 | 36.07 | 35.54 | 35.83 | 990,729 | -0.05(-0.15%) |
Feb 18, 2015 | 34.95 | 35.98 | 34.71 | 35.88 | 2,159,865 | +0.97(+2.79%) |
Feb 17, 2015 | 35.04 | 35.30 | 34.48 | 34.91 | 3,407,220 | -0.29(-0.84%) |
Feb 13, 2015 | 35.73 | 35.20 | 35.20 | 35.20 | 960,705 | -0.70(-1.94%) |
Feb 12, 2015 | 36.09 | 36.22 | 35.76 | 35.90 | 1,333,467 | -0.21(-0.59%) |
Feb 11, 2015 | 36.47 | 36.63 | 36.00 | 36.12 | 844,051 | -0.55(-1.51%) |
Feb 10, 2015 | 36.19 | 36.67 | 36.14 | 36.67 | 1,331,435 | +0.54(+1.51%) |
Feb 09, 2015 | 36.74 | 36.96 | 35.92 | 36.13 | 1,149,120 | -0.61(-1.65%) |
Feb 06, 2015 | 38.34 | 38.44 | 36.46 | 36.73 | 1,524,944 | -1.82(-4.73%) |
Feb 05, 2015 | 38.14 | 38.69 | 37.94 | 38.55 | 1,029,711 | +0.53(+1.39%) |
Feb 04, 2015 | 38.20 | 38.41 | 37.92 | 38.03 | 1,542,684 | -0.25(-0.65%) |
Feb 03, 2015 | 37.83 | 38.28 | 37.70 | 38.28 | 1,669,145 | +0.29(+0.75%) |
Feb 02, 2015 | 38.12 | 38.28 | 37.57 | 37.99 | 1,609,385 | -0.17(-0.44%) |
Jan 30, 2015 | 39.14 | 39.24 | 38.05 | 38.16 | 1,345,432 | -1.11(-2.82%) |
Jan 29, 2015 | 38.58 | 39.33 | 38.30 | 39.27 | 1,988,085 | +0.69(+1.78%) |
Jan 28, 2015 | 38.81 | 39.18 | 38.47 | 38.58 | 1,166,197 | -0.26(-0.67%) |
Jan 27, 2015 | 38.73 | 39.08 | 38.66 | 38.84 | 1,172,057 | -0.03(-0.07%) |
Jan 26, 2015 | 38.75 | 38.88 | 38.46 | 38.87 | 1,049,868 | +0.02(+0.05%) |
Jan 23, 2015 | 38.85 | 39.00 | 38.59 | 38.85 | 1,388,962 | -0.04(-0.11%) |
Jan 22, 2015 | 39.02 | 39.02 | 38.48 | 38.89 | 2,098,285 | +0.13(+0.32%) |
Jan 21, 2015 | 37.95 | 38.87 | 37.72 | 38.77 | 1,670,979 | +0.65(+1.71%) |
Jan 20, 2015 | 37.76 | 38.14 | 37.54 | 38.12 | 1,049,062 | +0.41(+1.09%) |
Jan 16, 2015 | 37.22 | 37.71 | 37.71 | 37.71 | 1,207,318 | +0.38(+1.03%) |
Jan 15, 2015 | 37.29 | 37.41 | 37.05 | 37.32 | 593,997 | +0.01(+0.02%) |
Jan 14, 2015 | 36.65 | 37.34 | 36.56 | 37.31 | 702,485 | +0.43(+1.16%) |
Jan 13, 2015 | 36.55 | 37.32 | 36.53 | 36.88 | 1,370,109 | +0.54(+1.47%) |
Jan 12, 2015 | 36.23 | 36.73 | 36.03 | 36.35 | 1,191,443 | -0.43(-1.17%) |
Jan 09, 2015 | 37.24 | 37.29 | 36.74 | 36.78 | 1,255,826 | -0.54(-1.44%) |
Jan 08, 2015 | 37.05 | 37.46 | 37.05 | 37.31 | 1,332,781 | +0.33(+0.89%) |
Jan 07, 2015 | 36.44 | 37.10 | 36.19 | 36.98 | 863,141 | +0.62(+1.69%) |
Jan 06, 2015 | 36.49 | 37.02 | 36.33 | 36.37 | 1,009,501 | -0.11(-0.29%) |
Jan 05, 2015 | 36.65 | 36.84 | 36.35 | 36.47 | 974,804 | -0.30(-0.83%) |
Jan 02, 2015 | 36.91 | 36.99 | 36.29 | 36.78 | 1,177,541 | -0.06(-0.17%) |
Dec 31, 2014 | 37.57 | 36.84 | 36.84 | 36.84 | 819,207 | -0.64(-1.72%) |
Dec 30, 2014 | 38.23 | 38.23 | 37.47 | 37.48 | 1,737,593 | -0.87(-2.26%) |
Dec 29, 2014 | 37.41 | 38.55 | 37.41 | 38.35 | 1,448,578 | +0.95(+2.53%) |
Dec 26, 2014 | 37.05 | 37.56 | 36.97 | 37.40 | 601,947 | +0.43(+1.16%) |
Dec 24, 2014 | 36.38 | 36.97 | 36.97 | 36.97 | 382,513 | +0.58(+1.60%) |
Dec 23, 2014 | 36.34 | 36.49 | 36.17 | 36.39 | 940,179 | +0.06(+0.17%) |
Dec 22, 2014 | 36.30 | 36.45 | 36.04 | 36.33 | 613,418 | +0.03(+0.07%) |
Dec 19, 2014 | 36.17 | 36.56 | 36.04 | 36.30 | 1,445,653 | +0.10(+0.27%) |
Dec 18, 2014 | 35.73 | 36.22 | 35.64 | 36.21 | 907,681 | +0.53(+1.48%) |
Dec 17, 2014 | 35.00 | 35.73 | 34.84 | 35.68 | 1,102,010 | +0.77(+2.20%) |
Dec 16, 2014 | 34.93 | 35.32 | 34.62 | 34.91 | 1,081,239 | -0.06(-0.18%) |
Dec 15, 2014 | 35.20 | 35.25 | 34.63 | 34.97 | 1,161,055 | -0.12(-0.36%) |
Dec 12, 2014 | 35.19 | 35.62 | 35.04 | 35.10 | 856,280 | -0.34(-0.96%) |
Dec 11, 2014 | 35.22 | 35.70 | 35.20 | 35.44 | 771,577 | +0.24(+0.69%) |
Dec 10, 2014 | 35.51 | 35.80 | 35.17 | 35.20 | 946,393 | -0.35(-0.98%) |
Dec 09, 2014 | 34.97 | 35.58 | 34.89 | 35.54 | 1,182,987 | +0.38(+1.09%) |
Dec 08, 2014 | 34.70 | 35.26 | 34.70 | 35.16 | 882,368 | +0.46(+1.31%) |
Dec 05, 2014 | 34.61 | 34.72 | 34.45 | 34.70 | 1,147,887 | -0.04(-0.13%) |
Dec 04, 2014 | 34.83 | 34.97 | 34.65 | 34.75 | 1,663,794 | -0.12(-0.36%) |
Dec 03, 2014 | 34.86 | 34.94 | 34.65 | 34.87 | 830,565 | +0.12(+0.33%) |
Dec 02, 2014 | 34.63 | 34.88 | 34.35 | 34.76 | 1,029,945 | +0.19(+0.54%) |