Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.02 | 34.20 | 33.83 | 34.13 | 1,956,229 | +0.27(+0.80%) |
Feb 26, 2015 | 33.76 | 33.99 | 33.71 | 33.86 | 1,328,586 | -0.04(-0.12%) |
Feb 25, 2015 | 33.83 | 33.95 | 33.66 | 33.90 | 1,360,320 | +0.02(+0.06%) |
Feb 24, 2015 | 33.69 | 33.89 | 33.64 | 33.88 | 906,141 | -0.18(-0.53%) |
Feb 23, 2015 | 34.31 | 34.37 | 33.97 | 34.06 | 1,864,332 | -0.26(-0.76%) |
Feb 20, 2015 | 33.60 | 34.40 | 33.55 | 34.32 | 1,169,775 | +0.77(+2.28%) |
Feb 19, 2015 | 33.70 | 33.85 | 33.45 | 33.55 | 1,863,645 | +0.23(+0.68%) |
Feb 18, 2015 | 33.50 | 33.54 | 33.15 | 33.33 | 736,829 | -0.15(-0.45%) |
Feb 17, 2015 | 33.45 | 33.51 | 33.30 | 33.48 | 1,901,762 | +0.88(+2.68%) |
Feb 13, 2015 | 32.60 | 32.60 | 32.60 | 0 | +0.14(+0.45%) | |
Feb 12, 2015 | 32.31 | 32.62 | 32.29 | 32.46 | 2,616,206 | -0.23(-0.70%) |
Feb 11, 2015 | 32.86 | 33.00 | 32.55 | 32.69 | 1,665,817 | -0.28(-0.85%) |
Feb 10, 2015 | 33.05 | 33.20 | 32.88 | 32.97 | 5,899,605 | +0.07(+0.23%) |
Feb 09, 2015 | 33.10 | 33.29 | 32.78 | 32.90 | 11,635,396 | -0.75(-2.24%) |
Feb 06, 2015 | 33.75 | 33.93 | 33.56 | 33.65 | 1,275,919 | -0.16(-0.47%) |
Feb 05, 2015 | 33.88 | 33.88 | 33.64 | 33.81 | 1,340,456 | -0.23(-0.68%) |
Feb 04, 2015 | 34.31 | 34.34 | 33.95 | 34.04 | 1,566,272 | +0.56(+1.67%) |
Feb 03, 2015 | 33.38 | 33.57 | 33.16 | 33.48 | 3,253,403 | -0.17(-0.51%) |
Feb 02, 2015 | 33.67 | 33.72 | 33.40 | 33.65 | 2,618,565 | -0.11(-0.33%) |
Jan 30, 2015 | 33.99 | 34.12 | 33.70 | 33.76 | 689,804 | -0.62(-1.79%) |
Jan 29, 2015 | 34.12 | 34.44 | 33.79 | 34.38 | 818,892 | -0.09(-0.28%) |
Jan 28, 2015 | 35.28 | 35.34 | 34.35 | 34.47 | 1,341,988 | -1.23(-3.45%) |
Jan 27, 2015 | 35.64 | 35.81 | 35.42 | 35.70 | 984,435 | +0.22(+0.63%) |
Jan 26, 2015 | 35.52 | 35.62 | 35.40 | 35.48 | 937,533 | +0.14(+0.39%) |
Jan 23, 2015 | 35.62 | 35.73 | 35.24 | 35.34 | 2,305,913 | +0.63(+1.82%) |
Jan 22, 2015 | 34.82 | 34.91 | 34.56 | 34.71 | 1,216,023 | -1.26(-3.50%) |
Jan 21, 2015 | 36.10 | 36.33 | 35.60 | 35.97 | 1,867,966 | -0.35(-0.96%) |
Jan 20, 2015 | 36.88 | 36.94 | 36.25 | 36.32 | 1,978,423 | -0.19(-0.51%) |
Jan 16, 2015 | 36.51 | 36.51 | 36.51 | 0 | +0.30(+0.81%) | |
Jan 15, 2015 | 36.21 | 7,864,634 | +1.02(+2.90%) | |||
Jan 14, 2015 | 34.81 | 35.22 | 34.65 | 35.19 | 2,445,891 | +0.38(+1.09%) |
Jan 13, 2015 | 34.81 | 1,095,312 | +0.16(+0.45%) | |||
Jan 12, 2015 | 34.99 | 35.00 | 34.61 | 34.66 | 1,070,738 | +0.20(+0.60%) |
Jan 09, 2015 | 34.37 | 34.53 | 34.13 | 34.45 | 2,446,854 | +0.17(+0.50%) |
Jan 08, 2015 | 34.48 | 34.81 | 34.25 | 34.28 | 2,358,896 | +0.29(+0.84%) |
Jan 07, 2015 | 33.64 | 34.02 | 33.60 | 33.99 | 2,023,237 | +0.10(+0.30%) |
Jan 06, 2015 | 34.37 | 34.45 | 33.85 | 33.90 | 1,212,540 | -0.13(-0.40%) |
Jan 05, 2015 | 34.47 | 34.50 | 34.02 | 34.03 | 2,276,520 | +0.12(+0.35%) |
Jan 02, 2015 | 33.97 | 34.04 | 33.80 | 33.91 | 1,647,611 | -0.08(-0.24%) |
Dec 31, 2014 | 33.99 | 33.99 | 33.99 | 0 | -0.29(-0.86%) | |
Dec 30, 2014 | 34.10 | 34.30 | 34.05 | 34.28 | 1,609,787 | +0.12(+0.37%) |
Dec 29, 2014 | 34.41 | 34.42 | 34.05 | 34.16 | 1,073,188 | -0.07(-0.19%) |
Dec 26, 2014 | 34.29 | 34.35 | 34.20 | 34.23 | 2,045,154 | -0.05(-0.16%) |
Dec 24, 2014 | 34.28 | 34.28 | 34.28 | 0 | -0.01(-0.03%) | |
Dec 23, 2014 | 34.72 | 34.81 | 33.90 | 34.29 | 4,093,739 | -0.43(-1.24%) |
Dec 22, 2014 | 34.87 | 34.91 | 34.60 | 34.72 | 1,549,361 | +0.25(+0.73%) |
Dec 19, 2014 | 34.77 | 34.79 | 34.20 | 34.47 | 7,567,078 | -2.43(-6.59%) |
Dec 18, 2014 | 36.71 | 37.06 | 36.57 | 36.90 | 1,227,277 | +0.86(+2.39%) |
Dec 17, 2014 | 36.10 | 36.30 | 35.76 | 36.04 | 1,116,343 | -0.27(-0.74%) |
Dec 16, 2014 | 36.66 | 36.31 | 792,608 | +0.20(+0.55%) | ||
Dec 15, 2014 | 36.73 | 36.81 | 36.10 | 36.11 | 1,037,911 | -0.75(-2.03%) |
Dec 12, 2014 | 37.51 | 37.60 | 36.86 | 36.86 | 890,259 | -0.73(-1.96%) |
Dec 11, 2014 | 37.52 | 37.87 | 37.50 | 37.59 | 871,108 | +0.31(+0.84%) |
Dec 10, 2014 | 37.48 | 37.52 | 37.21 | 37.28 | 709,862 | -0.23(-0.61%) |
Dec 09, 2014 | 37.68 | 37.73 | 37.43 | 37.51 | 1,203,008 | +0.02(+0.04%) |
Dec 08, 2014 | 37.62 | 37.71 | 37.44 | 37.49 | 679,747 | -0.22(-0.58%) |
Dec 05, 2014 | 37.43 | 37.76 | 37.36 | 37.72 | 2,499,011 | +0.06(+0.15%) |
Dec 04, 2014 | 37.77 | 37.92 | 37.52 | 37.66 | 989,706 | +0.21(+0.56%) |
Dec 03, 2014 | 37.35 | 37.53 | 37.31 | 37.45 | 2,096,384 | -0.20(-0.53%) |
Dec 02, 2014 | 37.63 | 37.74 | 37.53 | 37.65 | 965,801 | -0.27(-0.71%) |