Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.48 | 35.62 | 35.21 | 35.49 | 2,519,704 | +0.08(+0.23%) |
Feb 26, 2015 | 36.01 | 36.12 | 35.30 | 35.41 | 2,831,532 | -0.71(-1.97%) |
Feb 25, 2015 | 36.11 | 36.37 | 35.96 | 36.12 | 3,104,112 | -0.01(-0.03%) |
Feb 24, 2015 | 36.19 | 36.20 | 35.90 | 36.13 | 2,743,282 | +0.00(+0.00%) |
Feb 23, 2015 | 36.06 | 36.28 | 35.91 | 36.13 | 3,458,537 | -0.12(-0.33%) |
Feb 20, 2015 | 36.01 | 36.25 | 35.80 | 36.25 | 5,710,023 | +0.25(+0.69%) |
Feb 19, 2015 | 36.15 | 36.42 | 35.90 | 36.00 | 4,085,205 | -0.67(-1.83%) |
Feb 18, 2015 | 36.33 | 36.85 | 36.32 | 36.67 | 3,903,554 | -0.11(-0.30%) |
Feb 17, 2015 | 36.73 | 36.90 | 36.60 | 36.78 | 3,114,740 | -0.03(-0.08%) |
Feb 13, 2015 | 36.41 | 36.81 | 36.81 | 36.81 | 4,805,800 | +0.61(+1.69%) |
Feb 12, 2015 | 36.08 | 36.50 | 35.94 | 36.20 | 4,404,488 | +0.39(+1.09%) |
Feb 11, 2015 | 35.70 | 35.95 | 35.51 | 35.81 | 4,793,481 | -0.69(-1.89%) |
Feb 10, 2015 | 36.12 | 36.52 | 35.70 | 36.50 | 4,703,912 | +0.49(+1.36%) |
Feb 09, 2015 | 36.29 | 36.37 | 35.86 | 36.01 | 4,394,001 | -0.20(-0.55%) |
Feb 06, 2015 | 36.52 | 36.63 | 36.10 | 36.21 | 6,992,300 | +0.00(+0.00%) |
Feb 05, 2015 | 35.64 | 36.45 | 35.63 | 36.21 | 7,873,608 | +1.54(+4.44%) |
Feb 04, 2015 | 34.62 | 35.09 | 34.24 | 34.67 | 6,994,404 | -0.27(-0.77%) |
Feb 03, 2015 | 34.35 | 35.03 | 34.22 | 34.94 | 8,964,772 | +0.77(+2.25%) |
Feb 02, 2015 | 33.92 | 34.17 | 33.56 | 34.17 | 5,521,842 | +0.73(+2.18%) |
Jan 30, 2015 | 33.21 | 33.92 | 32.88 | 33.44 | 6,985,547 | +0.04(+0.12%) |
Jan 29, 2015 | 33.07 | 33.49 | 32.47 | 33.40 | 7,444,643 | +0.40(+1.21%) |
Jan 28, 2015 | 33.39 | 34.02 | 32.99 | 33.00 | 10,754,331 | -0.39(-1.17%) |
Jan 27, 2015 | 33.52 | 33.63 | 33.09 | 33.39 | 7,051,877 | -0.24(-0.71%) |
Jan 26, 2015 | 33.69 | 34.02 | 33.44 | 33.63 | 6,601,444 | -0.14(-0.41%) |
Jan 23, 2015 | 34.18 | 34.51 | 33.74 | 33.77 | 5,680,803 | -0.18(-0.53%) |
Jan 22, 2015 | 33.94 | 34.11 | 33.76 | 33.95 | 6,061,844 | +0.33(+0.98%) |
Jan 21, 2015 | 33.35 | 33.58 | 33.14 | 33.62 | 7,657,143 | +0.40(+1.20%) |
Jan 20, 2015 | 33.39 | 33.44 | 32.43 | 33.22 | 5,988,382 | -0.15(-0.45%) |
Jan 16, 2015 | 33.06 | 33.41 | 32.75 | 33.37 | 7,647,741 | +0.38(+1.15%) |
Jan 15, 2015 | 33.54 | 33.62 | 32.97 | 32.99 | 8,141,599 | -0.14(-0.42%) |
Jan 14, 2015 | 33.27 | 33.48 | 32.71 | 33.13 | 9,938,451 | -0.42(-1.25%) |
Jan 13, 2015 | 33.91 | 34.24 | 33.25 | 33.55 | 6,345,382 | -0.15(-0.45%) |
Jan 12, 2015 | 33.50 | 33.84 | 32.99 | 33.70 | 7,926,242 | +0.03(+0.09%) |
Jan 09, 2015 | 34.11 | 34.23 | 33.50 | 33.67 | 7,292,952 | -0.47(-1.38%) |
Jan 08, 2015 | 34.22 | 34.48 | 34.08 | 34.14 | 7,400,400 | +0.20(+0.59%) |
Jan 07, 2015 | 34.35 | 34.46 | 33.75 | 33.94 | 5,283,392 | +0.01(+0.03%) |
Jan 06, 2015 | 35.24 | 35.24 | 33.68 | 33.93 | 7,508,363 | -0.99(-2.84%) |
Jan 05, 2015 | 36.26 | 36.32 | 34.86 | 34.92 | 3,910,896 | -1.78(-4.85%) |
Jan 02, 2015 | 36.44 | 36.81 | 36.31 | 36.70 | 3,153,521 | +0.40(+1.10%) |
Dec 31, 2014 | 36.65 | 36.30 | 36.30 | 36.30 | 2,732,700 | -0.42(-1.14%) |
Dec 30, 2014 | 37.01 | 37.23 | 36.61 | 36.72 | 4,101,917 | -0.33(-0.89%) |
Dec 29, 2014 | 36.88 | 37.27 | 36.68 | 37.05 | 4,036,736 | +0.15(+0.41%) |
Dec 26, 2014 | 36.78 | 37.07 | 36.78 | 36.90 | 1,572,684 | +0.23(+0.63%) |
Dec 24, 2014 | 36.61 | 36.67 | 36.67 | 36.67 | 1,587,800 | -0.09(-0.24%) |
Dec 23, 2014 | 36.99 | 37.08 | 36.60 | 36.76 | 4,338,769 | +0.06(+0.16%) |
Dec 22, 2014 | 33.77 | 36.80 | 33.60 | 36.70 | 6,349,641 | -0.37(-1.00%) |
Dec 19, 2014 | 36.35 | 37.09 | 36.06 | 37.07 | 9,978,280 | +0.89(+2.46%) |
Dec 18, 2014 | 35.89 | 36.18 | 34.91 | 36.18 | 8,213,690 | +1.41(+4.06%) |
Dec 17, 2014 | 33.38 | 35.00 | 33.38 | 34.77 | 6,788,771 | +1.40(+4.20%) |
Dec 16, 2014 | 32.84 | 34.37 | 32.50 | 33.37 | 6,646,258 | +0.28(+0.85%) |
Dec 15, 2014 | 33.89 | 34.00 | 32.90 | 33.09 | 5,194,966 | -0.57(-1.69%) |
Dec 12, 2014 | 34.19 | 34.42 | 33.65 | 33.66 | 6,324,595 | -1.09(-3.14%) |
Dec 11, 2014 | 35.24 | 35.83 | 34.64 | 34.75 | 7,856,779 | -0.39(-1.11%) |
Dec 10, 2014 | 36.11 | 36.17 | 34.94 | 35.14 | 5,743,134 | -1.24(-3.41%) |
Dec 09, 2014 | 35.62 | 36.42 | 35.30 | 36.38 | 6,396,031 | +0.67(+1.88%) |
Dec 08, 2014 | 37.00 | 37.12 | 35.69 | 35.71 | 5,567,244 | -1.42(-3.82%) |
Dec 05, 2014 | 37.00 | 37.22 | 37.00 | 37.13 | 3,862,983 | +0.03(+0.08%) |
Dec 04, 2014 | 37.25 | 37.38 | 36.91 | 37.10 | 4,345,491 | -0.15(-0.40%) |
Dec 03, 2014 | 37.27 | 37.56 | 37.16 | 37.25 | 3,494,998 | +0.00(+0.00%) |
Dec 02, 2014 | 36.89 | 37.44 | 36.70 | 37.25 | 6,251,972 | +0.21(+0.57%) |