Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.93 | 37.19 | 36.82 | 37.03 | 2,941,160 | +0.14(+0.39%) |
Feb 26, 2015 | 36.90 | 36.99 | 36.83 | 36.89 | 4,858,666 | -0.21(-0.56%) |
Feb 25, 2015 | 37.10 | 37.16 | 36.97 | 37.10 | 12,582,137 | -0.09(-0.23%) |
Feb 24, 2015 | 36.89 | 37.23 | 36.77 | 37.19 | 2,617,464 | +0.34(+0.93%) |
Feb 23, 2015 | 36.83 | 36.96 | 36.76 | 36.84 | 3,690,099 | -0.24(-0.64%) |
Feb 20, 2015 | 36.23 | 37.23 | 36.13 | 37.08 | 7,539,129 | +0.58(+1.59%) |
Feb 19, 2015 | 36.58 | 36.73 | 36.47 | 36.50 | 12,908,398 | -0.04(-0.10%) |
Feb 18, 2015 | 36.42 | 36.66 | 36.31 | 36.54 | 10,416,451 | +0.10(+0.26%) |
Feb 17, 2015 | 36.27 | 36.49 | 36.00 | 36.45 | 13,305,961 | +0.05(+0.13%) |
Feb 13, 2015 | 36.32 | 36.40 | 36.40 | 36.40 | 9,275,577 | +0.09(+0.24%) |
Feb 12, 2015 | 35.92 | 36.32 | 35.92 | 36.31 | 15,199,057 | +0.93(+2.63%) |
Feb 11, 2015 | 35.30 | 35.45 | 35.10 | 35.38 | 28,991,340 | -0.09(-0.24%) |
Feb 10, 2015 | 35.36 | 35.53 | 35.16 | 35.47 | 13,263,023 | +0.48(+1.36%) |
Feb 09, 2015 | 34.82 | 35.12 | 34.80 | 34.99 | 3,797,615 | -0.29(-0.84%) |
Feb 06, 2015 | 35.61 | 35.69 | 35.19 | 35.29 | 4,441,658 | -0.82(-2.26%) |
Feb 05, 2015 | 35.82 | 36.14 | 35.71 | 36.10 | 7,961,241 | +0.62(+1.74%) |
Feb 04, 2015 | 35.76 | 35.96 | 35.44 | 35.49 | 10,223,433 | -0.74(-2.05%) |
Feb 03, 2015 | 35.86 | 36.26 | 35.80 | 36.23 | 11,042,451 | +0.93(+2.64%) |
Feb 02, 2015 | 34.98 | 35.36 | 34.83 | 35.30 | 22,640,154 | +0.43(+1.23%) |
Jan 30, 2015 | 35.08 | 35.16 | 34.78 | 34.87 | 5,333,635 | -0.62(-1.74%) |
Jan 29, 2015 | 35.10 | 35.50 | 35.04 | 35.49 | 13,181,988 | +0.94(+2.72%) |
Jan 28, 2015 | 35.15 | 35.31 | 34.53 | 34.54 | 10,755,576 | -0.81(-2.29%) |
Jan 27, 2015 | 35.28 | 35.43 | 35.11 | 35.35 | 13,788,805 | -0.10(-0.29%) |
Jan 26, 2015 | 35.19 | 35.57 | 35.08 | 35.46 | 9,317,499 | +0.71(+2.05%) |
Jan 23, 2015 | 34.80 | 35.09 | 34.74 | 34.74 | 15,351,698 | -0.29(-0.84%) |
Jan 22, 2015 | 34.78 | 35.18 | 34.42 | 35.04 | 34,691,532 | +0.13(+0.38%) |
Jan 21, 2015 | 34.46 | 34.92 | 34.40 | 34.91 | 12,964,318 | +0.34(+0.99%) |
Jan 20, 2015 | 34.60 | 34.66 | 34.39 | 34.56 | 4,895,853 | +0.29(+0.83%) |
Jan 16, 2015 | 33.70 | 34.39 | 33.63 | 34.28 | 9,466,181 | +0.66(+1.95%) |
Jan 15, 2015 | 33.78 | 33.85 | 33.53 | 33.62 | 4,853,225 | -0.09(-0.25%) |
Jan 14, 2015 | 33.61 | 33.82 | 33.45 | 33.71 | 9,897,990 | +0.07(+0.20%) |
Jan 13, 2015 | 33.91 | 34.04 | 33.31 | 33.64 | 15,967,974 | +0.17(+0.51%) |
Jan 12, 2015 | 33.57 | 33.68 | 33.18 | 33.47 | 15,534,115 | +0.10(+0.28%) |
Jan 09, 2015 | 33.68 | 33.68 | 33.06 | 33.37 | 9,295,299 | -0.31(-0.93%) |
Jan 08, 2015 | 33.43 | 33.92 | 33.37 | 33.69 | 4,824,111 | +0.47(+1.40%) |
Jan 07, 2015 | 33.08 | 33.35 | 32.80 | 33.22 | 9,406,187 | +0.29(+0.87%) |
Jan 06, 2015 | 33.29 | 33.54 | 32.88 | 32.94 | 4,414,685 | -0.34(-1.03%) |
Jan 05, 2015 | 33.73 | 33.74 | 33.18 | 33.28 | 7,238,315 | -1.29(-3.74%) |
Jan 02, 2015 | 34.73 | 34.82 | 34.46 | 34.57 | 3,125,937 | +0.04(+0.11%) |
Dec 31, 2014 | 34.92 | 34.53 | 34.53 | 34.53 | 3,408,752 | -0.39(-1.12%) |
Dec 30, 2014 | 35.14 | 35.19 | 34.90 | 34.92 | 4,011,112 | -0.45(-1.26%) |
Dec 29, 2014 | 35.25 | 35.49 | 35.19 | 35.37 | 16,670,567 | -0.29(-0.80%) |
Dec 26, 2014 | 35.79 | 35.81 | 35.66 | 35.66 | 1,856,154 | -0.04(-0.11%) |
Dec 24, 2014 | 35.46 | 35.69 | 35.69 | 35.69 | 8,287,656 | +0.26(+0.72%) |
Dec 23, 2014 | 35.44 | 35.56 | 35.35 | 35.44 | 2,891,042 | +0.02(+0.05%) |
Dec 22, 2014 | 35.40 | 35.45 | 35.25 | 35.42 | 1,938,682 | +0.24(+0.68%) |
Dec 19, 2014 | 35.06 | 35.38 | 34.99 | 35.18 | 3,466,353 | -0.29(-0.80%) |
Dec 18, 2014 | 35.10 | 35.50 | 35.08 | 35.47 | 9,712,821 | +0.72(+2.08%) |
Dec 17, 2014 | 34.34 | 35.03 | 34.34 | 34.74 | 9,174,183 | +0.43(+1.25%) |
Dec 16, 2014 | 33.86 | 34.82 | 33.81 | 34.31 | 9,500,357 | +0.39(+1.14%) |
Dec 15, 2014 | 34.86 | 34.94 | 33.87 | 33.93 | 26,637,688 | -0.69(-1.99%) |
Dec 12, 2014 | 35.31 | 35.41 | 34.61 | 34.62 | 6,255,201 | -0.74(-2.08%) |
Dec 11, 2014 | 35.51 | 35.76 | 35.31 | 35.35 | 8,956,247 | -0.12(-0.35%) |
Dec 10, 2014 | 35.88 | 35.90 | 35.42 | 35.48 | 9,827,820 | -0.49(-1.36%) |
Dec 09, 2014 | 35.82 | 36.07 | 35.70 | 35.97 | 6,222,278 | -0.31(-0.86%) |
Dec 08, 2014 | 36.41 | 36.48 | 36.23 | 36.28 | 3,170,757 | -0.33(-0.90%) |
Dec 05, 2014 | 36.51 | 36.67 | 36.43 | 36.61 | 5,113,647 | +0.34(+0.94%) |
Dec 04, 2014 | 36.26 | 36.49 | 36.03 | 36.27 | 3,932,576 | -0.19(-0.52%) |
Dec 03, 2014 | 36.40 | 36.49 | 36.32 | 36.46 | 9,017,866 | -0.08(-0.21%) |
Dec 02, 2014 | 36.56 | 36.57 | 36.42 | 36.53 | 3,248,282 | -0.07(-0.18%) |