Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.52 | 37.07 | 36.49 | 36.67 | 196,242 | +0.09(+0.25%) |
Feb 26, 2015 | 37.12 | 37.48 | 36.50 | 36.58 | 163,829 | -0.70(-1.88%) |
Feb 25, 2015 | 36.24 | 37.30 | 35.99 | 37.28 | 286,139 | +1.14(+3.15%) |
Feb 24, 2015 | 35.34 | 36.97 | 35.34 | 36.14 | 202,148 | +0.97(+2.76%) |
Feb 23, 2015 | 35.34 | 35.79 | 34.41 | 35.17 | 235,784 | -0.15(-0.42%) |
Feb 20, 2015 | 35.49 | 35.87 | 34.84 | 35.32 | 164,907 | -0.07(-0.20%) |
Feb 19, 2015 | 35.39 | 35.76 | 35.27 | 35.39 | 106,152 | +0.01(+0.03%) |
Feb 18, 2015 | 35.65 | 36.41 | 35.00 | 35.38 | 138,335 | -0.45(-1.26%) |
Feb 17, 2015 | 35.83 | 36.12 | 35.48 | 35.83 | 195,885 | -0.01(-0.03%) |
Feb 13, 2015 | 35.57 | 35.84 | 35.84 | 35.84 | 242,600 | +0.19(+0.53%) |
Feb 12, 2015 | 34.67 | 35.94 | 34.40 | 35.65 | 312,779 | +1.17(+3.39%) |
Feb 11, 2015 | 34.51 | 34.98 | 34.38 | 34.48 | 274,321 | -0.13(-0.38%) |
Feb 10, 2015 | 34.66 | 34.84 | 34.23 | 34.61 | 158,833 | +0.18(+0.52%) |
Feb 09, 2015 | 34.69 | 35.13 | 33.87 | 34.43 | 227,985 | -0.44(-1.26%) |
Feb 06, 2015 | 37.35 | 37.35 | 34.80 | 34.87 | 373,837 | -2.42(-6.49%) |
Feb 05, 2015 | 37.66 | 37.84 | 37.07 | 37.29 | 244,849 | -0.16(-0.43%) |
Feb 04, 2015 | 35.18 | 37.47 | 35.05 | 37.45 | 503,095 | +1.86(+5.23%) |
Feb 03, 2015 | 35.13 | 35.82 | 34.55 | 35.59 | 240,741 | +0.66(+1.89%) |
Feb 02, 2015 | 34.81 | 35.11 | 33.16 | 34.93 | 263,628 | +0.24(+0.69%) |
Jan 30, 2015 | 36.60 | 36.90 | 34.58 | 34.69 | 417,788 | -2.20(-5.96%) |
Jan 29, 2015 | 36.71 | 37.58 | 36.20 | 36.89 | 414,105 | +0.12(+0.33%) |
Jan 28, 2015 | 36.87 | 37.36 | 35.77 | 36.77 | 498,840 | +0.00(+0.00%) |
Jan 27, 2015 | 37.43 | 37.75 | 36.66 | 36.77 | 435,338 | -1.24(-3.26%) |
Jan 26, 2015 | 38.59 | 38.68 | 37.41 | 38.01 | 621,461 | -0.75(-1.93%) |
Jan 23, 2015 | 42.15 | 42.98 | 38.62 | 38.76 | 1,112,105 | -3.21(-7.65%) |
Jan 22, 2015 | 39.11 | 43.13 | 37.58 | 41.97 | 4,480,973 | -8.74(-17.24%) |
Jan 21, 2015 | 49.94 | 50.86 | 49.71 | 50.71 | 194,002 | +0.50(+1.00%) |
Jan 20, 2015 | 51.14 | 51.76 | 49.59 | 50.21 | 261,010 | -1.07(-2.09%) |
Jan 16, 2015 | 50.13 | 51.34 | 49.81 | 51.28 | 314,241 | +1.09(+2.17%) |
Jan 15, 2015 | 53.25 | 53.50 | 50.00 | 50.19 | 305,243 | -2.95(-5.55%) |
Jan 14, 2015 | 52.11 | 53.35 | 51.60 | 53.14 | 227,932 | +0.17(+0.32%) |
Jan 13, 2015 | 53.46 | 54.52 | 52.28 | 52.97 | 232,781 | -0.08(-0.15%) |
Jan 12, 2015 | 54.75 | 55.12 | 52.43 | 53.05 | 280,067 | -1.57(-2.87%) |
Jan 09, 2015 | 55.23 | 55.50 | 54.46 | 54.62 | 171,008 | -0.74(-1.34%) |
Jan 08, 2015 | 54.50 | 55.77 | 54.15 | 55.36 | 257,361 | +1.55(+2.88%) |
Jan 07, 2015 | 53.37 | 53.99 | 52.32 | 53.81 | 182,366 | +1.14(+2.16%) |
Jan 06, 2015 | 53.44 | 53.92 | 51.14 | 52.67 | 320,909 | -0.76(-1.42%) |
Jan 05, 2015 | 54.37 | 55.15 | 53.20 | 53.43 | 253,928 | -1.48(-2.70%) |
Jan 02, 2015 | 54.34 | 55.06 | 53.36 | 54.91 | 229,108 | +0.95(+1.76%) |
Dec 31, 2014 | 55.29 | 53.96 | 53.96 | 53.96 | 254,800 | -1.25(-2.26%) |
Dec 30, 2014 | 55.00 | 55.82 | 54.51 | 55.21 | 197,999 | +0.02(+0.04%) |
Dec 29, 2014 | 54.97 | 55.82 | 53.62 | 55.19 | 149,208 | +0.13(+0.24%) |
Dec 26, 2014 | 54.70 | 56.25 | 54.24 | 55.06 | 260,437 | +0.78(+1.44%) |
Dec 24, 2014 | 54.72 | 54.28 | 54.28 | 54.28 | 144,900 | -0.30(-0.55%) |
Dec 23, 2014 | 54.24 | 54.74 | 53.50 | 54.58 | 172,648 | +0.44(+0.81%) |
Dec 22, 2014 | 53.43 | 54.25 | 52.60 | 54.14 | 196,519 | +0.89(+1.67%) |
Dec 19, 2014 | 53.64 | 53.96 | 52.31 | 53.25 | 411,494 | -0.48(-0.89%) |
Dec 18, 2014 | 52.75 | 53.90 | 52.58 | 53.73 | 375,243 | +1.17(+2.23%) |
Dec 17, 2014 | 48.90 | 52.74 | 48.90 | 52.56 | 454,217 | +3.69(+7.55%) |
Dec 16, 2014 | 48.11 | 50.98 | 48.02 | 48.87 | 780,014 | +0.49(+1.01%) |
Dec 15, 2014 | 47.99 | 48.94 | 47.45 | 48.38 | 431,307 | +0.78(+1.64%) |
Dec 12, 2014 | 46.29 | 48.03 | 45.58 | 47.60 | 474,041 | +0.77(+1.64%) |
Dec 11, 2014 | 47.06 | 48.48 | 45.91 | 46.83 | 1,315,682 | -0.12(-0.26%) |
Dec 10, 2014 | 45.18 | 47.99 | 42.91 | 46.95 | 2,984,176 | -3.71(-7.32%) |
Dec 09, 2014 | 49.17 | 50.78 | 47.60 | 50.66 | 898,911 | +1.00(+2.01%) |
Dec 08, 2014 | 49.50 | 51.00 | 49.18 | 49.66 | 497,696 | +0.21(+0.42%) |
Dec 05, 2014 | 49.49 | 50.50 | 47.99 | 49.45 | 627,477 | +0.07(+0.14%) |
Dec 04, 2014 | 47.94 | 49.95 | 47.70 | 49.38 | 527,597 | +1.16(+2.41%) |
Dec 03, 2014 | 47.07 | 48.41 | 46.60 | 48.22 | 554,916 | +1.30(+2.77%) |
Dec 02, 2014 | 46.24 | 46.96 | 45.51 | 46.92 | 404,840 | +1.98(+4.41%) |