Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.06 | 34.08 | 33.39 | 33.44 | 1,064,929 | -0.63(-1.86%) |
Feb 26, 2015 | 33.74 | 34.21 | 33.74 | 34.08 | 631,728 | +0.34(+1.01%) |
Feb 25, 2015 | 34.53 | 34.53 | 33.63 | 33.73 | 1,125,022 | -0.79(-2.29%) |
Feb 24, 2015 | 34.39 | 34.60 | 34.24 | 34.52 | 668,559 | +0.19(+0.54%) |
Feb 23, 2015 | 34.22 | 34.40 | 33.99 | 34.34 | 721,340 | -0.11(-0.31%) |
Feb 20, 2015 | 34.09 | 34.48 | 33.44 | 34.45 | 1,136,370 | +0.39(+1.14%) |
Feb 19, 2015 | 34.20 | 34.48 | 34.00 | 34.06 | 974,237 | -0.27(-0.79%) |
Feb 18, 2015 | 33.92 | 34.38 | 33.40 | 34.33 | 1,582,166 | +0.44(+1.29%) |
Feb 17, 2015 | 34.15 | 34.16 | 33.82 | 33.89 | 1,350,425 | -0.20(-0.60%) |
Feb 13, 2015 | 33.98 | 34.09 | 34.09 | 34.09 | 1,467,119 | +0.03(+0.09%) |
Feb 12, 2015 | 34.05 | 34.11 | 33.79 | 34.07 | 3,437,584 | +0.21(+0.63%) |
Feb 11, 2015 | 33.99 | 34.12 | 33.74 | 33.85 | 884,412 | -0.20(-0.60%) |
Feb 10, 2015 | 34.00 | 34.32 | 33.88 | 34.06 | 2,160,468 | +0.28(+0.84%) |
Feb 09, 2015 | 33.85 | 34.05 | 33.71 | 33.77 | 656,671 | -0.28(-0.83%) |
Feb 06, 2015 | 33.91 | 34.10 | 33.80 | 34.06 | 1,299,589 | +0.06(+0.17%) |
Feb 05, 2015 | 34.07 | 34.54 | 33.92 | 34.00 | 1,985,124 | +0.13(+0.37%) |
Feb 04, 2015 | 32.94 | 34.05 | 32.90 | 33.87 | 1,513,170 | +0.82(+2.48%) |
Feb 03, 2015 | 32.75 | 33.16 | 32.75 | 33.05 | 1,859,018 | +0.34(+1.04%) |
Feb 02, 2015 | 33.10 | 33.12 | 32.09 | 32.71 | 1,813,763 | -0.25(-0.77%) |
Jan 30, 2015 | 30.72 | 33.05 | 30.10 | 32.96 | 3,104,923 | +1.31(+4.13%) |
Jan 29, 2015 | 31.86 | 32.08 | 31.14 | 31.66 | 2,803,287 | -0.14(-0.43%) |
Jan 28, 2015 | 32.08 | 32.16 | 31.76 | 31.79 | 1,466,946 | -0.07(-0.21%) |
Jan 27, 2015 | 31.92 | 32.15 | 31.73 | 31.86 | 1,390,593 | -0.36(-1.12%) |
Jan 26, 2015 | 32.49 | 32.50 | 32.18 | 32.22 | 1,665,009 | -0.06(-0.18%) |
Jan 23, 2015 | 32.52 | 32.70 | 32.20 | 32.28 | 1,360,385 | +0.00(+0.00%) |
Jan 22, 2015 | 32.31 | 32.40 | 31.99 | 32.28 | 1,802,082 | +0.15(+0.45%) |
Jan 21, 2015 | 32.26 | 32.43 | 32.10 | 32.14 | 851,584 | -0.22(-0.69%) |
Jan 20, 2015 | 32.49 | 32.72 | 32.22 | 32.36 | 963,715 | +0.07(+0.21%) |
Jan 16, 2015 | 32.05 | 32.60 | 31.94 | 32.29 | 1,230,349 | +0.06(+0.18%) |
Jan 15, 2015 | 32.21 | 32.38 | 31.94 | 32.23 | 1,366,874 | +0.09(+0.27%) |
Jan 14, 2015 | 31.91 | 32.42 | 31.78 | 32.15 | 1,516,152 | +0.03(+0.09%) |
Jan 13, 2015 | 32.13 | 32.80 | 31.96 | 32.12 | 2,274,829 | +0.32(+1.01%) |
Jan 12, 2015 | 30.99 | 31.87 | 30.68 | 31.79 | 5,446,973 | +0.91(+2.93%) |
Jan 09, 2015 | 31.40 | 31.42 | 30.85 | 30.89 | 844,929 | -0.49(-1.55%) |
Jan 08, 2015 | 31.53 | 31.76 | 31.18 | 31.38 | 1,689,339 | +0.23(+0.75%) |
Jan 07, 2015 | 31.22 | 31.22 | 30.84 | 31.14 | 1,321,397 | +0.13(+0.41%) |
Jan 06, 2015 | 31.04 | 31.41 | 30.52 | 31.01 | 1,819,590 | +0.12(+0.38%) |
Jan 05, 2015 | 30.76 | 31.08 | 30.57 | 30.90 | 1,415,151 | -0.04(-0.13%) |
Jan 02, 2015 | 30.78 | 30.96 | 30.55 | 30.94 | 1,247,727 | +0.19(+0.60%) |
Dec 31, 2014 | 30.98 | 30.75 | 30.75 | 30.75 | 684,826 | -0.19(-0.63%) |
Dec 30, 2014 | 30.98 | 31.18 | 30.76 | 30.95 | 704,543 | -0.03(-0.09%) |
Dec 29, 2014 | 30.75 | 31.01 | 30.69 | 30.98 | 367,633 | +0.10(+0.32%) |
Dec 26, 2014 | 30.88 | 31.07 | 30.76 | 30.88 | 283,869 | +0.13(+0.41%) |
Dec 24, 2014 | 30.45 | 30.75 | 30.75 | 30.75 | 597,004 | +0.49(+1.61%) |
Dec 23, 2014 | 30.22 | 30.53 | 30.14 | 30.26 | 735,583 | +0.14(+0.45%) |
Dec 22, 2014 | 29.76 | 30.23 | 29.75 | 30.13 | 807,217 | +0.39(+1.31%) |
Dec 19, 2014 | 30.01 | 30.38 | 29.73 | 29.74 | 2,063,933 | -0.27(-0.91%) |
Dec 18, 2014 | 30.08 | 30.11 | 29.62 | 30.01 | 896,064 | +0.32(+1.08%) |
Dec 17, 2014 | 29.15 | 29.71 | 28.86 | 29.69 | 1,352,844 | +0.51(+1.74%) |
Dec 16, 2014 | 29.09 | 29.56 | 29.05 | 29.18 | 1,519,762 | +0.00(+0.00%) |
Dec 15, 2014 | 29.75 | 29.99 | 29.17 | 29.18 | 1,353,727 | -0.53(-1.77%) |
Dec 12, 2014 | 29.60 | 29.97 | 29.58 | 29.71 | 965,970 | -0.11(-0.36%) |
Dec 11, 2014 | 29.94 | 30.27 | 29.79 | 29.82 | 735,722 | +0.10(+0.33%) |
Dec 10, 2014 | 29.36 | 29.83 | 29.36 | 29.72 | 912,505 | +0.22(+0.76%) |
Dec 09, 2014 | 28.99 | 29.63 | 28.74 | 29.49 | 1,273,705 | +0.17(+0.56%) |
Dec 08, 2014 | 29.61 | 29.71 | 29.17 | 29.33 | 1,297,731 | -0.33(-1.12%) |
Dec 05, 2014 | 29.47 | 29.83 | 29.34 | 29.66 | 1,153,100 | +0.39(+1.33%) |
Dec 04, 2014 | 29.20 | 29.61 | 29.16 | 29.27 | 1,240,805 | +0.11(+0.37%) |
Dec 03, 2014 | 29.01 | 29.42 | 28.87 | 29.16 | 1,006,563 | +0.19(+0.64%) |
Dec 02, 2014 | 28.64 | 29.12 | 28.57 | 28.98 | 1,072,855 | +0.27(+0.95%) |