Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.30 | 34.34 | 33.99 | 34.28 | 1,368,861 | +0.00(+0.00%) |
Feb 26, 2015 | 34.28 | 34.34 | 34.05 | 34.28 | 1,186,334 | +0.00(+0.00%) |
Feb 25, 2015 | 33.92 | 34.34 | 33.92 | 34.28 | 1,110,498 | +0.22(+0.64%) |
Feb 24, 2015 | 34.13 | 34.25 | 34.02 | 34.06 | 1,531,581 | -0.14(-0.42%) |
Feb 23, 2015 | 34.05 | 34.25 | 34.00 | 34.20 | 1,031,864 | +0.15(+0.44%) |
Feb 20, 2015 | 33.93 | 34.07 | 33.67 | 34.05 | 1,384,591 | +0.06(+0.17%) |
Feb 19, 2015 | 34.26 | 34.34 | 33.84 | 33.99 | 1,169,676 | -0.23(-0.69%) |
Feb 18, 2015 | 33.46 | 34.30 | 33.33 | 34.23 | 2,514,167 | +0.84(+2.51%) |
Feb 17, 2015 | 32.88 | 33.46 | 32.85 | 33.39 | 2,952,374 | +0.44(+1.32%) |
Feb 13, 2015 | 34.34 | 32.95 | 32.95 | 32.95 | 5,656,602 | -1.40(-4.07%) |
Feb 12, 2015 | 34.08 | 34.52 | 34.07 | 34.35 | 1,743,233 | +0.29(+0.86%) |
Feb 11, 2015 | 34.15 | 34.36 | 34.02 | 34.06 | 1,474,379 | -0.08(-0.25%) |
Feb 10, 2015 | 34.14 | 34.37 | 33.98 | 34.14 | 1,011,055 | +0.08(+0.25%) |
Feb 09, 2015 | 33.91 | 34.26 | 33.91 | 34.06 | 1,040,766 | +0.03(+0.07%) |
Feb 06, 2015 | 34.26 | 34.34 | 33.96 | 34.03 | 1,253,216 | -0.22(-0.64%) |
Feb 05, 2015 | 34.10 | 34.34 | 34.03 | 34.25 | 1,243,357 | +0.28(+0.84%) |
Feb 04, 2015 | 33.98 | 34.22 | 33.80 | 33.97 | 1,343,117 | -0.03(-0.10%) |
Feb 03, 2015 | 33.52 | 34.02 | 33.47 | 34.00 | 2,414,613 | +0.54(+1.60%) |
Feb 02, 2015 | 33.34 | 33.48 | 33.04 | 33.47 | 1,679,891 | +0.23(+0.68%) |
Jan 30, 2015 | 33.73 | 33.88 | 33.21 | 33.24 | 3,568,807 | -0.79(-2.31%) |
Jan 29, 2015 | 34.36 | 34.45 | 33.93 | 34.03 | 1,749,212 | -0.32(-0.93%) |
Jan 28, 2015 | 34.74 | 34.96 | 34.22 | 34.34 | 1,712,593 | -0.34(-0.99%) |
Jan 27, 2015 | 34.34 | 34.87 | 34.34 | 34.69 | 1,589,545 | +0.11(+0.31%) |
Jan 26, 2015 | 34.34 | 34.58 | 34.17 | 34.58 | 1,287,539 | +0.23(+0.66%) |
Jan 23, 2015 | 34.13 | 34.41 | 33.98 | 34.35 | 1,365,763 | +0.16(+0.47%) |
Jan 22, 2015 | 34.08 | 34.29 | 33.91 | 34.19 | 1,460,304 | +0.27(+0.79%) |
Jan 21, 2015 | 33.84 | 34.10 | 33.80 | 33.93 | 856,531 | -0.03(-0.07%) |
Jan 20, 2015 | 33.76 | 33.98 | 33.56 | 33.95 | 1,350,786 | +0.30(+0.90%) |
Jan 16, 2015 | 33.57 | 33.75 | 33.47 | 33.65 | 2,182,524 | +0.11(+0.32%) |
Jan 15, 2015 | 33.72 | 33.81 | 33.52 | 33.54 | 1,528,912 | +0.00(+0.00%) |
Jan 14, 2015 | 33.36 | 33.63 | 33.23 | 33.54 | 1,383,008 | -0.03(-0.08%) |
Jan 13, 2015 | 33.92 | 34.11 | 33.31 | 33.57 | 2,134,406 | -0.07(-0.20%) |
Jan 12, 2015 | 33.89 | 33.95 | 33.61 | 33.63 | 2,036,381 | -0.23(-0.67%) |
Jan 09, 2015 | 34.04 | 34.08 | 33.79 | 33.86 | 1,152,628 | -0.24(-0.71%) |
Jan 08, 2015 | 33.99 | 34.19 | 33.99 | 34.10 | 1,380,274 | +0.31(+0.92%) |
Jan 07, 2015 | 34.04 | 34.14 | 33.59 | 33.79 | 1,902,677 | -0.12(-0.35%) |
Jan 06, 2015 | 33.80 | 34.06 | 33.59 | 33.91 | 3,014,894 | +0.12(+0.35%) |
Jan 05, 2015 | 33.85 | 33.98 | 33.67 | 33.79 | 2,674,646 | -0.19(-0.57%) |
Jan 02, 2015 | 33.73 | 34.14 | 33.67 | 33.98 | 2,801,483 | +0.27(+0.79%) |
Dec 31, 2014 | 34.21 | 33.72 | 33.72 | 33.72 | 1,115,228 | -0.36(-1.06%) |
Dec 30, 2014 | 33.93 | 34.14 | 33.71 | 34.08 | 1,703,887 | +0.06(+0.17%) |
Dec 29, 2014 | 33.96 | 34.16 | 33.92 | 34.02 | 1,621,189 | +0.02(+0.05%) |
Dec 26, 2014 | 33.98 | 34.21 | 33.96 | 34.00 | 1,134,255 | +0.03(+0.10%) |
Dec 24, 2014 | 34.00 | 33.97 | 33.97 | 33.97 | 556,530 | +0.03(+0.10%) |
Dec 23, 2014 | 33.81 | 34.10 | 33.76 | 33.93 | 1,181,469 | +0.23(+0.69%) |
Dec 22, 2014 | 33.49 | 33.71 | 33.24 | 33.70 | 1,433,306 | +0.21(+0.62%) |
Dec 19, 2014 | 33.92 | 34.08 | 32.86 | 33.49 | 3,627,197 | -0.17(-0.49%) |
Dec 18, 2014 | 33.05 | 33.66 | 32.96 | 33.66 | 3,268,144 | +0.96(+2.93%) |
Dec 17, 2014 | 32.61 | 32.75 | 32.04 | 32.70 | 2,298,900 | +0.10(+0.31%) |
Dec 16, 2014 | 32.40 | 32.94 | 32.32 | 32.60 | 2,286,075 | +0.20(+0.62%) |
Dec 15, 2014 | 32.25 | 32.45 | 31.90 | 32.40 | 2,882,323 | +0.19(+0.59%) |
Dec 12, 2014 | 32.58 | 32.71 | 32.21 | 32.21 | 1,416,949 | -0.50(-1.53%) |
Dec 11, 2014 | 32.52 | 32.98 | 32.45 | 32.71 | 1,319,695 | +0.17(+0.54%) |
Dec 10, 2014 | 32.75 | 32.87 | 32.47 | 32.54 | 2,171,266 | -0.20(-0.61%) |
Dec 09, 2014 | 32.55 | 32.75 | 32.38 | 32.74 | 1,519,011 | +0.01(+0.03%) |
Dec 08, 2014 | 33.02 | 33.06 | 32.65 | 32.73 | 1,305,523 | -0.25(-0.76%) |
Dec 05, 2014 | 32.70 | 32.99 | 32.53 | 32.98 | 4,479,669 | +0.32(+0.99%) |
Dec 04, 2014 | 32.65 | 32.76 | 32.55 | 32.65 | 1,944,783 | +0.03(+0.10%) |
Dec 03, 2014 | 32.56 | 32.66 | 32.49 | 32.62 | 2,653,322 | +0.11(+0.33%) |
Dec 02, 2014 | 32.62 | 32.90 | 32.50 | 32.51 | 2,051,276 | -0.13(-0.41%) |