Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.31 | 36.31 | 36.03 | 36.04 | 33,295 | -0.26(-0.71%) |
Feb 26, 2015 | 36.32 | 36.40 | 36.20 | 36.29 | 18,768 | -0.03(-0.07%) |
Feb 25, 2015 | 36.41 | 36.48 | 36.23 | 36.32 | 45,209 | -0.07(-0.19%) |
Feb 24, 2015 | 36.10 | 36.61 | 36.10 | 36.39 | 52,870 | +0.32(+0.88%) |
Feb 23, 2015 | 36.10 | 36.10 | 35.79 | 36.07 | 19,511 | -0.09(-0.26%) |
Feb 20, 2015 | 35.76 | 36.19 | 35.48 | 36.16 | 40,069 | +0.33(+0.93%) |
Feb 19, 2015 | 35.85 | 35.98 | 35.73 | 35.83 | 35,679 | +0.04(+0.12%) |
Feb 18, 2015 | 36.07 | 36.08 | 35.65 | 35.79 | 62,663 | -0.27(-0.76%) |
Feb 17, 2015 | 35.87 | 36.12 | 35.85 | 36.06 | 55,425 | +0.15(+0.43%) |
Feb 13, 2015 | 36.08 | 35.91 | 35.91 | 35.91 | 22,244 | -0.16(-0.45%) |
Feb 12, 2015 | 35.64 | 36.09 | 35.64 | 36.07 | 45,085 | +0.54(+1.52%) |
Feb 11, 2015 | 35.40 | 35.69 | 35.28 | 35.53 | 16,104 | +0.03(+0.08%) |
Feb 10, 2015 | 35.34 | 35.53 | 35.17 | 35.51 | 37,135 | +0.40(+1.14%) |
Feb 09, 2015 | 35.26 | 35.40 | 35.07 | 35.11 | 18,920 | -0.35(-0.99%) |
Feb 06, 2015 | 35.15 | 35.71 | 35.10 | 35.46 | 59,799 | +0.58(+1.67%) |
Feb 05, 2015 | 34.51 | 34.98 | 34.41 | 34.88 | 50,089 | +0.56(+1.64%) |
Feb 04, 2015 | 34.01 | 34.55 | 34.01 | 34.31 | 168,689 | +0.19(+0.55%) |
Feb 03, 2015 | 33.48 | 34.16 | 33.48 | 34.12 | 90,567 | +0.79(+2.38%) |
Feb 02, 2015 | 33.06 | 33.36 | 32.78 | 33.33 | 161,331 | +0.39(+1.19%) |
Jan 30, 2015 | 32.85 | 33.40 | 32.76 | 32.94 | 33,701 | -0.46(-1.38%) |
Jan 29, 2015 | 33.06 | 33.41 | 32.72 | 33.40 | 101,492 | +0.44(+1.34%) |
Jan 28, 2015 | 34.06 | 34.06 | 32.95 | 32.95 | 102,779 | -0.80(-2.38%) |
Jan 27, 2015 | 33.80 | 34.04 | 33.59 | 33.76 | 86,872 | -0.46(-1.35%) |
Jan 26, 2015 | 33.99 | 34.22 | 33.68 | 34.22 | 40,435 | +0.19(+0.56%) |
Jan 23, 2015 | 34.15 | 34.25 | 34.00 | 34.03 | 40,283 | -0.09(-0.26%) |
Jan 22, 2015 | 33.31 | 34.21 | 32.91 | 34.11 | 86,193 | +1.03(+3.10%) |
Jan 21, 2015 | 33.02 | 33.43 | 32.73 | 33.09 | 173,997 | +0.02(+0.05%) |
Jan 20, 2015 | 33.20 | 33.33 | 32.73 | 33.07 | 99,482 | -0.03(-0.08%) |
Jan 16, 2015 | 32.77 | 33.17 | 32.32 | 33.10 | 524,130 | -0.42(-1.25%) |
Jan 15, 2015 | 34.09 | 34.09 | 33.51 | 33.52 | 57,004 | -0.62(-1.83%) |
Jan 14, 2015 | 34.31 | 34.31 | 33.70 | 34.14 | 127,294 | -0.73(-2.11%) |
Jan 13, 2015 | 35.37 | 35.69 | 34.64 | 34.88 | 211,621 | -0.17(-0.49%) |
Jan 12, 2015 | 35.41 | 35.41 | 34.88 | 35.05 | 45,246 | -0.41(-1.16%) |
Jan 09, 2015 | 36.08 | 36.08 | 35.38 | 35.46 | 54,821 | -0.55(-1.52%) |
Jan 08, 2015 | 35.84 | 36.14 | 35.84 | 36.00 | 38,496 | +0.49(+1.37%) |
Jan 07, 2015 | 35.40 | 35.52 | 35.10 | 35.52 | 74,176 | +0.43(+1.22%) |
Jan 06, 2015 | 35.87 | 35.87 | 34.88 | 35.09 | 226,573 | -0.81(-2.26%) |
Jan 05, 2015 | 36.06 | 36.29 | 35.66 | 35.90 | 97,846 | -0.38(-1.04%) |
Jan 02, 2015 | 36.58 | 36.58 | 36.00 | 36.28 | 205,941 | -0.15(-0.42%) |
Dec 31, 2014 | 36.75 | 36.43 | 36.43 | 36.43 | 41,327 | -0.19(-0.51%) |
Dec 30, 2014 | 36.63 | 36.71 | 36.49 | 36.62 | 59,667 | -0.09(-0.26%) |
Dec 29, 2014 | 36.64 | 36.87 | 36.63 | 36.71 | 81,507 | +0.05(+0.14%) |
Dec 26, 2014 | 36.80 | 36.83 | 36.63 | 36.66 | 81,773 | -0.03(-0.07%) |
Dec 24, 2014 | 36.79 | 36.69 | 36.69 | 36.69 | 43,903 | -0.03(-0.09%) |
Dec 23, 2014 | 36.58 | 36.88 | 36.53 | 36.72 | 94,043 | +0.31(+0.84%) |
Dec 22, 2014 | 36.32 | 36.41 | 36.24 | 36.41 | 58,866 | +0.20(+0.56%) |
Dec 19, 2014 | 36.18 | 36.35 | 36.00 | 36.21 | 242,239 | +0.06(+0.16%) |
Dec 18, 2014 | 35.90 | 36.15 | 35.80 | 36.15 | 47,513 | +0.73(+2.07%) |
Dec 17, 2014 | 34.53 | 35.44 | 34.52 | 35.42 | 29,928 | +0.98(+2.84%) |
Dec 16, 2014 | 34.53 | 34.88 | 34.38 | 34.44 | 91,515 | -0.30(-0.86%) |
Dec 15, 2014 | 35.04 | 35.14 | 34.54 | 34.74 | 100,022 | -0.09(-0.24%) |
Dec 12, 2014 | 35.52 | 35.56 | 34.82 | 34.82 | 151,542 | -0.96(-2.69%) |
Dec 11, 2014 | 35.80 | 36.18 | 35.70 | 35.78 | 95,454 | +0.13(+0.36%) |
Dec 10, 2014 | 36.13 | 36.18 | 35.64 | 35.66 | 136,747 | -0.59(-1.62%) |
Dec 09, 2014 | 35.61 | 36.25 | 35.40 | 36.24 | 149,895 | +0.20(+0.57%) |
Dec 08, 2014 | 35.74 | 36.33 | 35.74 | 36.04 | 129,859 | +0.17(+0.47%) |
Dec 05, 2014 | 35.56 | 35.97 | 35.56 | 35.87 | 107,369 | +0.52(+1.47%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.35 | 44,198 | +0.18(+0.51%) |
Dec 03, 2014 | 34.71 | 35.20 | 34.71 | 35.17 | 92,468 | +0.47(+1.35%) |
Dec 02, 2014 | 34.56 | 34.71 | 34.38 | 34.70 | 14,699 | +0.42(+1.22%) |