Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.74 | 37.75 | 37.50 | 37.61 | 2,702,850 | -0.08(-0.21%) |
Feb 26, 2015 | 37.68 | 37.72 | 37.45 | 37.69 | 2,414,146 | +0.02(+0.04%) |
Feb 25, 2015 | 37.74 | 37.88 | 37.56 | 37.68 | 2,311,605 | -0.03(-0.09%) |
Feb 24, 2015 | 37.38 | 37.72 | 37.16 | 37.71 | 2,680,691 | +0.33(+0.88%) |
Feb 23, 2015 | 37.47 | 37.50 | 37.22 | 37.38 | 1,511,541 | -0.02(-0.05%) |
Feb 20, 2015 | 37.10 | 37.46 | 36.95 | 37.40 | 2,844,672 | +0.25(+0.67%) |
Feb 19, 2015 | 36.90 | 37.16 | 36.73 | 37.15 | 1,505,012 | +0.20(+0.54%) |
Feb 18, 2015 | 36.86 | 36.98 | 36.69 | 36.95 | 1,776,857 | +0.15(+0.41%) |
Feb 17, 2015 | 36.80 | 36.86 | 36.37 | 36.80 | 2,782,551 | +0.00(+0.00%) |
Feb 13, 2015 | 36.58 | 36.80 | 36.80 | 36.80 | 1,669,929 | +0.27(+0.73%) |
Feb 12, 2015 | 36.38 | 36.55 | 36.30 | 36.53 | 1,731,456 | +0.19(+0.52%) |
Feb 11, 2015 | 36.17 | 36.41 | 36.10 | 36.35 | 1,441,938 | +0.17(+0.47%) |
Feb 10, 2015 | 35.84 | 36.23 | 35.76 | 36.18 | 1,889,499 | +0.37(+1.03%) |
Feb 09, 2015 | 35.96 | 36.13 | 35.67 | 35.81 | 2,607,008 | -0.22(-0.61%) |
Feb 06, 2015 | 35.88 | 36.27 | 35.85 | 36.02 | 3,017,481 | +0.18(+0.51%) |
Feb 05, 2015 | 35.60 | 35.84 | 35.33 | 35.84 | 3,163,700 | +0.32(+0.89%) |
Feb 04, 2015 | 35.33 | 35.69 | 35.33 | 35.53 | 2,984,853 | +0.12(+0.34%) |
Feb 03, 2015 | 35.04 | 35.41 | 34.82 | 35.41 | 3,870,329 | +0.72(+2.07%) |
Feb 02, 2015 | 34.30 | 34.73 | 33.60 | 34.69 | 4,214,330 | +0.53(+1.55%) |
Jan 30, 2015 | 34.83 | 34.91 | 34.12 | 34.16 | 4,194,742 | -0.85(-2.42%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.01 | 3,867,610 | -0.09(-0.25%) |
Jan 28, 2015 | 35.90 | 35.98 | 35.04 | 35.09 | 3,302,213 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.93 | 35.47 | 35.68 | 2,324,903 | -0.38(-1.06%) |
Jan 26, 2015 | 36.17 | 36.23 | 35.72 | 36.07 | 2,046,078 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.22 | 2,753,144 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.91 | 2,448,366 | +0.46(+1.29%) |
Jan 21, 2015 | 35.55 | 35.64 | 35.22 | 35.45 | 2,403,718 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.79 | 35.23 | 35.59 | 2,107,684 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,485 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.49 | 35.04 | 35.25 | 3,041,692 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.74 | 35.29 | 3,275,957 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.25 | 2,811,465 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.52 | 33.74 | 35.25 | 2,661,540 | -0.04(-0.13%) |
Jan 09, 2015 | 35.37 | 35.60 | 35.13 | 35.29 | 2,594,162 | -0.31(-0.88%) |
Jan 08, 2015 | 35.28 | 35.65 | 35.09 | 35.61 | 2,439,704 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,021,873 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,339,945 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.68 | 6,145,059 | +0.06(+0.17%) |
Jan 02, 2015 | 34.71 | 35.01 | 34.30 | 34.62 | 2,675,968 | +0.05(+0.15%) |
Dec 31, 2014 | 34.91 | 34.56 | 34.56 | 34.56 | 2,540,860 | -0.52(-1.47%) |
Dec 30, 2014 | 35.00 | 35.36 | 34.92 | 35.08 | 2,210,367 | -0.14(-0.39%) |
Dec 29, 2014 | 35.21 | 35.33 | 35.19 | 35.22 | 1,349,944 | -0.11(-0.31%) |
Dec 26, 2014 | 35.40 | 35.58 | 35.31 | 35.33 | 1,085,904 | +0.10(+0.28%) |
Dec 24, 2014 | 35.48 | 35.23 | 35.23 | 35.23 | 882,395 | -0.23(-0.65%) |
Dec 23, 2014 | 35.37 | 35.63 | 35.25 | 35.46 | 2,264,217 | +0.25(+0.72%) |
Dec 22, 2014 | 34.81 | 35.24 | 34.61 | 35.21 | 4,250,566 | +0.55(+1.58%) |
Dec 19, 2014 | 35.39 | 35.70 | 34.52 | 34.66 | 9,031,091 | -1.09(-3.04%) |
Dec 18, 2014 | 35.49 | 35.75 | 35.28 | 35.75 | 5,582,538 | +0.43(+1.21%) |
Dec 17, 2014 | 34.86 | 35.42 | 34.59 | 35.32 | 3,732,055 | +0.57(+1.63%) |
Dec 16, 2014 | 35.00 | 35.36 | 34.72 | 34.76 | 3,785,482 | -0.06(-0.18%) |
Dec 15, 2014 | 34.58 | 35.01 | 34.51 | 34.82 | 4,874,167 | +0.31(+0.89%) |
Dec 12, 2014 | 34.89 | 35.02 | 34.51 | 34.51 | 4,087,728 | -0.57(-1.63%) |
Dec 11, 2014 | 35.08 | 35.53 | 34.98 | 35.09 | 3,658,097 | +0.19(+0.55%) |
Dec 10, 2014 | 34.92 | 35.22 | 34.80 | 34.89 | 3,292,714 | -0.07(-0.21%) |
Dec 09, 2014 | 34.95 | 35.15 | 34.62 | 34.97 | 4,849,028 | -0.30(-0.85%) |
Dec 08, 2014 | 35.49 | 35.55 | 35.15 | 35.27 | 3,537,723 | -0.22(-0.61%) |
Dec 05, 2014 | 35.46 | 35.56 | 35.40 | 35.49 | 3,758,273 | +0.05(+0.15%) |
Dec 04, 2014 | 35.41 | 35.66 | 35.33 | 35.43 | 2,980,753 | -0.04(-0.11%) |
Dec 03, 2014 | 35.54 | 35.55 | 35.37 | 35.47 | 2,879,383 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.70 | 35.40 | 35.49 | 3,781,801 | +0.08(+0.23%) |