Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.96 | 35.13 | 34.86 | 35.03 | 2,248,843 | +0.09(+0.26%) |
Feb 26, 2015 | 35.45 | 35.45 | 34.86 | 34.94 | 3,830,309 | -0.53(-1.48%) |
Feb 25, 2015 | 34.90 | 35.50 | 34.71 | 35.46 | 2,905,026 | -0.04(-0.11%) |
Feb 24, 2015 | 35.45 | 35.60 | 35.27 | 35.50 | 2,761,383 | +0.01(+0.02%) |
Feb 23, 2015 | 35.07 | 35.56 | 35.00 | 35.49 | 2,811,840 | +0.43(+1.22%) |
Feb 20, 2015 | 34.99 | 35.26 | 34.89 | 35.07 | 4,489,168 | +0.01(+0.02%) |
Feb 19, 2015 | 35.47 | 35.58 | 35.01 | 35.06 | 3,486,543 | -0.52(-1.46%) |
Feb 18, 2015 | 35.33 | 35.69 | 35.27 | 35.58 | 3,354,346 | +0.32(+0.90%) |
Feb 17, 2015 | 35.07 | 35.32 | 34.89 | 35.26 | 1,690,890 | +0.02(+0.04%) |
Feb 13, 2015 | 34.58 | 35.25 | 35.25 | 35.25 | 3,382,107 | -0.63(-1.76%) |
Feb 12, 2015 | 35.79 | 35.99 | 35.76 | 35.88 | 1,474,411 | -0.08(-0.23%) |
Feb 11, 2015 | 36.14 | 36.17 | 35.61 | 35.96 | 1,305,988 | -0.15(-0.42%) |
Feb 10, 2015 | 35.92 | 36.18 | 35.66 | 36.11 | 1,348,174 | +0.36(+1.01%) |
Feb 09, 2015 | 36.09 | 36.09 | 35.64 | 35.75 | 2,511,118 | -0.42(-1.16%) |
Feb 06, 2015 | 35.89 | 36.32 | 35.68 | 36.17 | 2,240,237 | +0.14(+0.40%) |
Feb 05, 2015 | 35.78 | 36.06 | 35.55 | 36.03 | 1,774,866 | +0.37(+1.03%) |
Feb 04, 2015 | 35.07 | 35.84 | 35.01 | 35.66 | 3,339,115 | +0.51(+1.45%) |
Feb 03, 2015 | 35.01 | 35.18 | 34.86 | 35.15 | 2,814,340 | +0.32(+0.91%) |
Feb 02, 2015 | 34.34 | 34.86 | 33.93 | 34.83 | 2,021,124 | +0.44(+1.29%) |
Jan 30, 2015 | 34.67 | 34.77 | 34.31 | 34.39 | 2,659,001 | -0.54(-1.55%) |
Jan 29, 2015 | 34.43 | 34.97 | 34.19 | 34.93 | 2,005,783 | +0.48(+1.40%) |
Jan 28, 2015 | 35.15 | 35.33 | 34.42 | 34.45 | 1,990,863 | -0.55(-1.57%) |
Jan 27, 2015 | 34.86 | 35.15 | 34.83 | 35.00 | 1,721,411 | -0.16(-0.45%) |
Jan 26, 2015 | 35.07 | 35.22 | 34.82 | 35.16 | 1,366,051 | +0.05(+0.13%) |
Jan 23, 2015 | 35.53 | 35.54 | 35.07 | 35.11 | 2,058,126 | -0.55(-1.54%) |
Jan 22, 2015 | 35.53 | 35.67 | 35.26 | 35.66 | 1,511,898 | +0.24(+0.68%) |
Jan 21, 2015 | 35.25 | 35.60 | 35.04 | 35.42 | 2,245,240 | +0.13(+0.36%) |
Jan 20, 2015 | 35.07 | 35.34 | 34.85 | 35.29 | 1,705,248 | +0.29(+0.84%) |
Jan 16, 2015 | 34.69 | 35.01 | 34.51 | 35.00 | 2,175,086 | +0.35(+1.00%) |
Jan 15, 2015 | 34.50 | 34.92 | 34.34 | 34.65 | 2,184,453 | +0.38(+1.12%) |
Jan 14, 2015 | 34.00 | 34.29 | 33.95 | 34.27 | 2,848,873 | +0.04(+0.11%) |
Jan 13, 2015 | 34.40 | 34.75 | 34.05 | 34.23 | 3,084,249 | -0.02(-0.04%) |
Jan 12, 2015 | 33.72 | 34.35 | 33.72 | 34.25 | 3,361,468 | +0.11(+0.33%) |
Jan 09, 2015 | 34.27 | 34.38 | 33.98 | 34.13 | 1,709,061 | -0.10(-0.29%) |
Jan 08, 2015 | 33.86 | 34.29 | 33.77 | 34.23 | 2,320,548 | +0.68(+2.02%) |
Jan 07, 2015 | 32.72 | 33.79 | 32.55 | 33.55 | 4,459,976 | +1.42(+4.41%) |
Jan 06, 2015 | 32.44 | 32.58 | 32.03 | 32.13 | 2,909,472 | -0.22(-0.67%) |
Jan 05, 2015 | 32.64 | 32.79 | 32.35 | 32.35 | 1,811,059 | -0.50(-1.52%) |
Jan 02, 2015 | 32.93 | 33.05 | 32.70 | 32.85 | 1,389,228 | +0.00(+0.00%) |
Dec 31, 2014 | 33.30 | 32.85 | 32.85 | 32.85 | 1,331,736 | -0.44(-1.32%) |
Dec 30, 2014 | 33.31 | 33.55 | 33.25 | 33.29 | 769,106 | -0.19(-0.58%) |
Dec 29, 2014 | 33.40 | 33.65 | 33.28 | 33.49 | 1,264,563 | +0.01(+0.04%) |
Dec 26, 2014 | 33.37 | 33.55 | 33.27 | 33.47 | 689,811 | +0.19(+0.58%) |
Dec 24, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 373,282 | -0.04(-0.11%) |
Dec 23, 2014 | 33.37 | 33.45 | 33.24 | 33.31 | 1,197,338 | +0.09(+0.27%) |
Dec 22, 2014 | 33.18 | 33.35 | 33.11 | 33.22 | 1,224,815 | +0.15(+0.45%) |
Dec 19, 2014 | 33.02 | 33.28 | 32.83 | 33.08 | 2,570,301 | +0.19(+0.57%) |
Dec 18, 2014 | 32.53 | 32.89 | 32.46 | 32.89 | 3,224,204 | +0.65(+2.01%) |
Dec 17, 2014 | 32.04 | 32.53 | 32.00 | 32.24 | 3,805,566 | +0.34(+1.08%) |
Dec 16, 2014 | 32.16 | 32.63 | 31.88 | 31.90 | 1,894,593 | -0.27(-0.84%) |
Dec 15, 2014 | 32.73 | 32.91 | 32.04 | 32.16 | 2,424,165 | -0.50(-1.53%) |
Dec 12, 2014 | 32.94 | 33.20 | 32.66 | 32.66 | 1,293,813 | -0.50(-1.51%) |
Dec 11, 2014 | 32.93 | 33.36 | 32.85 | 33.16 | 1,122,742 | +0.26(+0.79%) |
Dec 10, 2014 | 33.04 | 33.34 | 32.87 | 32.90 | 1,971,976 | -0.13(-0.38%) |
Dec 09, 2014 | 32.78 | 33.11 | 32.61 | 33.03 | 2,760,032 | +0.07(+0.20%) |
Dec 08, 2014 | 32.60 | 32.98 | 32.55 | 32.96 | 2,839,098 | +0.37(+1.15%) |
Dec 05, 2014 | 32.56 | 32.63 | 32.35 | 32.59 | 3,276,156 | +0.00(+0.00%) |
Dec 04, 2014 | 32.81 | 32.92 | 32.41 | 32.59 | 4,449,032 | -0.10(-0.32%) |
Dec 03, 2014 | 33.18 | 33.21 | 32.11 | 32.69 | 7,426,732 | -0.54(-1.62%) |
Dec 02, 2014 | 33.58 | 33.69 | 33.16 | 33.23 | 3,388,297 | -0.41(-1.22%) |