Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.22 | 36.44 | 36.01 | 36.20 | 14,582,713 | +0.20(+0.56%) |
Feb 26, 2015 | 36.46 | 36.51 | 35.85 | 36.00 | 18,369,290 | -0.83(-2.24%) |
Feb 25, 2015 | 36.29 | 36.85 | 36.08 | 36.82 | 14,016,544 | +0.47(+1.30%) |
Feb 24, 2015 | 36.90 | 37.02 | 35.28 | 36.35 | 22,796,520 | -0.08(-0.23%) |
Feb 23, 2015 | 36.22 | 36.75 | 35.93 | 36.43 | 15,278,385 | -0.12(-0.32%) |
Feb 20, 2015 | 37.18 | 37.38 | 36.49 | 36.55 | 20,700,514 | -0.74(-1.99%) |
Feb 19, 2015 | 36.38 | 37.63 | 36.32 | 37.29 | 15,242,096 | -0.13(-0.34%) |
Feb 18, 2015 | 37.39 | 37.78 | 37.10 | 37.42 | 14,807,162 | -0.40(-1.07%) |
Feb 17, 2015 | 37.42 | 37.87 | 36.72 | 37.83 | 18,364,658 | +0.57(+1.54%) |
Feb 13, 2015 | 36.66 | 37.25 | 37.25 | 37.25 | 20,892,802 | +1.20(+3.32%) |
Feb 12, 2015 | 35.95 | 36.54 | 35.83 | 36.06 | 15,357,396 | +0.52(+1.47%) |
Feb 11, 2015 | 35.42 | 35.68 | 35.08 | 35.53 | 18,798,770 | -0.38(-1.06%) |
Feb 10, 2015 | 36.62 | 36.62 | 35.45 | 35.91 | 25,938,658 | -0.77(-2.09%) |
Feb 09, 2015 | 36.81 | 37.39 | 36.59 | 36.68 | 18,929,640 | +0.13(+0.35%) |
Feb 06, 2015 | 37.18 | 37.38 | 36.36 | 36.55 | 21,711,918 | +0.01(+0.02%) |
Feb 05, 2015 | 36.22 | 36.85 | 36.15 | 36.54 | 18,035,980 | +0.81(+2.26%) |
Feb 04, 2015 | 35.93 | 36.35 | 35.44 | 35.73 | 22,380,042 | -0.78(-2.15%) |
Feb 03, 2015 | 35.86 | 36.86 | 35.83 | 36.52 | 28,624,352 | +1.53(+4.36%) |
Feb 02, 2015 | 34.50 | 35.01 | 33.96 | 34.99 | 21,491,354 | +1.28(+3.80%) |
Jan 30, 2015 | 33.08 | 34.34 | 32.89 | 33.71 | 23,126,706 | +0.35(+1.06%) |
Jan 29, 2015 | 33.61 | 33.61 | 32.30 | 33.36 | 17,555,370 | +0.08(+0.25%) |
Jan 28, 2015 | 34.87 | 34.89 | 33.18 | 33.27 | 24,497,142 | -1.71(-4.89%) |
Jan 27, 2015 | 34.72 | 35.25 | 34.51 | 34.98 | 16,928,400 | +0.03(+0.10%) |
Jan 26, 2015 | 34.65 | 34.98 | 34.18 | 34.95 | 18,670,080 | +0.40(+1.15%) |
Jan 23, 2015 | 34.61 | 35.45 | 34.23 | 34.55 | 20,987,936 | +0.14(+0.42%) |
Jan 22, 2015 | 34.48 | 34.70 | 34.05 | 34.41 | 21,326,594 | +0.11(+0.32%) |
Jan 21, 2015 | 33.91 | 34.46 | 33.44 | 34.30 | 20,889,424 | +0.73(+2.16%) |
Jan 20, 2015 | 33.38 | 33.72 | 32.14 | 33.58 | 29,765,200 | +0.59(+1.79%) |
Jan 16, 2015 | 31.81 | 33.16 | 31.78 | 32.99 | 25,839,448 | +1.52(+4.82%) |
Jan 15, 2015 | 32.74 | 32.99 | 31.42 | 31.47 | 23,158,230 | -0.85(-2.63%) |
Jan 14, 2015 | 32.05 | 32.40 | 31.49 | 32.32 | 33,197,516 | +0.04(+0.13%) |
Jan 13, 2015 | 32.58 | 33.26 | 32.24 | 32.28 | 26,364,848 | -0.21(-0.65%) |
Jan 12, 2015 | 32.71 | 32.86 | 32.27 | 32.49 | 30,520,044 | -1.06(-3.17%) |
Jan 09, 2015 | 34.09 | 34.12 | 33.41 | 33.55 | 20,481,666 | -0.35(-1.02%) |
Jan 08, 2015 | 33.52 | 34.06 | 32.96 | 33.90 | 23,740,550 | +0.72(+2.16%) |
Jan 07, 2015 | 32.66 | 33.21 | 32.50 | 33.18 | 20,823,014 | +0.87(+2.69%) |
Jan 06, 2015 | 32.36 | 32.65 | 32.09 | 32.31 | 24,260,794 | -0.32(-0.98%) |
Jan 05, 2015 | 32.82 | 32.84 | 32.22 | 32.63 | 23,385,120 | -0.66(-1.98%) |
Jan 02, 2015 | 33.02 | 33.67 | 32.85 | 33.29 | 13,716,643 | +0.13(+0.41%) |
Dec 31, 2014 | 33.07 | 33.16 | 33.16 | 33.16 | 14,365,782 | -0.17(-0.51%) |
Dec 30, 2014 | 33.80 | 33.81 | 33.32 | 33.32 | 14,451,243 | -0.40(-1.17%) |
Dec 29, 2014 | 33.69 | 34.12 | 33.40 | 33.72 | 14,826,720 | +0.23(+0.68%) |
Dec 26, 2014 | 33.80 | 33.97 | 33.26 | 33.49 | 12,775,219 | +0.03(+0.08%) |
Dec 24, 2014 | 33.52 | 33.47 | 33.47 | 33.47 | 9,919,535 | -0.15(-0.45%) |
Dec 23, 2014 | 33.50 | 33.75 | 33.07 | 33.62 | 17,867,366 | +0.17(+0.50%) |
Dec 22, 2014 | 33.99 | 34.09 | 33.25 | 33.45 | 22,566,444 | -0.68(-2.00%) |
Dec 19, 2014 | 33.41 | 34.20 | 33.16 | 34.13 | 28,960,450 | +1.06(+3.21%) |
Dec 18, 2014 | 34.40 | 34.43 | 32.46 | 33.07 | 36,513,596 | -0.18(-0.53%) |
Dec 17, 2014 | 32.18 | 33.80 | 31.67 | 33.25 | 37,775,608 | +1.12(+3.49%) |
Dec 16, 2014 | 31.55 | 33.47 | 31.37 | 32.13 | 33,647,640 | +0.24(+0.77%) |
Dec 15, 2014 | 32.41 | 32.66 | 31.82 | 31.88 | 30,690,104 | -0.09(-0.29%) |
Dec 12, 2014 | 31.87 | 32.44 | 31.58 | 31.98 | 35,770,488 | -0.25(-0.78%) |
Dec 11, 2014 | 32.08 | 32.99 | 32.06 | 32.23 | 26,869,568 | +0.09(+0.29%) |
Dec 10, 2014 | 32.43 | 33.05 | 31.90 | 32.14 | 41,731,808 | -1.16(-3.49%) |
Dec 09, 2014 | 32.07 | 33.46 | 31.92 | 33.30 | 39,452,552 | +0.77(+2.36%) |
Dec 08, 2014 | 33.59 | 33.68 | 32.35 | 32.53 | 44,335,536 | -1.50(-4.41%) |
Dec 05, 2014 | 34.40 | 34.58 | 33.75 | 34.03 | 35,645,972 | -0.31(-0.91%) |
Dec 04, 2014 | 34.12 | 34.80 | 33.74 | 34.34 | 38,625,604 | -0.01(-0.02%) |
Dec 03, 2014 | 34.72 | 35.27 | 34.25 | 34.35 | 39,582,584 | +0.50(+1.47%) |
Dec 02, 2014 | 34.65 | 34.78 | 33.74 | 33.85 | 46,967,428 | -0.73(-2.11%) |