Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.40 | 33.48 | 33.21 | 33.37 | 16,921,186 | -0.04(-0.11%) |
Feb 26, 2015 | 33.79 | 33.79 | 33.33 | 33.41 | 19,326,264 | -0.22(-0.66%) |
Feb 25, 2015 | 34.16 | 34.19 | 33.59 | 33.63 | 16,118,176 | -0.56(-1.64%) |
Feb 24, 2015 | 33.98 | 34.37 | 33.84 | 34.19 | 19,425,012 | +0.25(+0.74%) |
Feb 23, 2015 | 33.77 | 33.96 | 33.67 | 33.94 | 11,408,005 | +0.23(+0.68%) |
Feb 20, 2015 | 33.82 | 33.82 | 33.27 | 33.71 | 18,799,398 | +0.01(+0.02%) |
Feb 19, 2015 | 34.01 | 34.11 | 33.58 | 33.70 | 19,363,314 | -0.38(-1.13%) |
Feb 18, 2015 | 33.27 | 34.13 | 33.22 | 34.09 | 43,508,748 | +0.79(+2.37%) |
Feb 17, 2015 | 33.22 | 33.64 | 33.00 | 33.30 | 35,746,084 | -0.03(-0.09%) |
Feb 13, 2015 | 33.77 | 33.33 | 33.33 | 33.33 | 44,259,204 | -0.52(-1.53%) |
Feb 12, 2015 | 34.06 | 34.09 | 33.72 | 33.84 | 27,896,438 | -0.16(-0.46%) |
Feb 11, 2015 | 34.61 | 34.61 | 33.92 | 34.00 | 26,488,272 | -0.75(-2.17%) |
Feb 10, 2015 | 34.02 | 34.80 | 33.98 | 34.75 | 28,314,802 | +0.70(+2.06%) |
Feb 09, 2015 | 34.28 | 34.52 | 33.89 | 34.05 | 26,756,224 | -0.30(-0.88%) |
Feb 06, 2015 | 35.60 | 35.67 | 34.14 | 34.35 | 43,622,040 | -1.48(-4.12%) |
Feb 05, 2015 | 35.61 | 35.90 | 35.40 | 35.83 | 17,844,002 | +0.32(+0.91%) |
Feb 04, 2015 | 35.83 | 36.00 | 35.41 | 35.50 | 18,784,090 | -0.44(-1.21%) |
Feb 03, 2015 | 35.74 | 36.06 | 35.58 | 35.94 | 21,902,342 | +0.13(+0.37%) |
Feb 02, 2015 | 35.64 | 35.94 | 35.27 | 35.81 | 30,347,802 | +0.16(+0.43%) |
Jan 30, 2015 | 36.41 | 36.41 | 35.61 | 35.65 | 20,216,784 | -0.80(-2.21%) |
Jan 29, 2015 | 35.89 | 36.52 | 35.77 | 36.45 | 16,325,350 | +0.48(+1.33%) |
Jan 28, 2015 | 36.31 | 36.73 | 35.88 | 35.98 | 18,562,028 | -0.31(-0.85%) |
Jan 27, 2015 | 36.14 | 36.48 | 36.07 | 36.28 | 11,854,261 | +0.05(+0.14%) |
Jan 26, 2015 | 36.23 | 36.26 | 35.90 | 36.23 | 11,018,083 | -0.02(-0.06%) |
Jan 23, 2015 | 36.27 | 36.43 | 36.14 | 36.26 | 9,616,857 | +0.10(+0.29%) |
Jan 22, 2015 | 36.40 | 36.51 | 35.89 | 36.15 | 23,761,414 | -0.16(-0.43%) |
Jan 21, 2015 | 35.92 | 36.36 | 35.62 | 36.31 | 18,733,038 | +0.35(+0.96%) |
Jan 20, 2015 | 35.98 | 36.09 | 35.61 | 35.96 | 15,232,890 | +0.09(+0.25%) |
Jan 16, 2015 | 35.55 | 35.89 | 35.44 | 35.87 | 17,604,746 | +0.32(+0.89%) |
Jan 15, 2015 | 35.33 | 35.65 | 35.23 | 35.55 | 19,707,102 | +0.28(+0.79%) |
Jan 14, 2015 | 34.97 | 35.33 | 34.74 | 35.27 | 20,958,324 | +0.30(+0.86%) |
Jan 13, 2015 | 35.06 | 35.52 | 34.79 | 34.97 | 21,658,354 | +0.10(+0.27%) |
Jan 12, 2015 | 34.99 | 35.11 | 34.65 | 34.88 | 14,739,876 | -0.08(-0.23%) |
Jan 09, 2015 | 35.19 | 35.27 | 34.77 | 34.96 | 12,093,703 | -0.22(-0.63%) |
Jan 08, 2015 | 35.14 | 35.31 | 35.05 | 35.18 | 19,002,702 | +0.24(+0.70%) |
Jan 07, 2015 | 34.81 | 35.08 | 34.53 | 34.93 | 19,412,064 | +0.34(+0.98%) |
Jan 06, 2015 | 34.59 | 35.21 | 34.57 | 34.60 | 26,285,908 | +0.02(+0.06%) |
Jan 05, 2015 | 35.12 | 35.12 | 34.42 | 34.57 | 32,409,664 | -0.43(-1.22%) |
Jan 02, 2015 | 35.17 | 35.17 | 34.61 | 35.00 | 22,925,942 | +0.16(+0.47%) |
Dec 31, 2014 | 35.57 | 34.84 | 34.84 | 34.84 | 20,542,918 | -0.64(-1.81%) |
Dec 30, 2014 | 36.20 | 36.21 | 35.43 | 35.48 | 17,640,704 | -0.75(-2.08%) |
Dec 29, 2014 | 35.84 | 36.40 | 35.82 | 36.23 | 33,235,360 | +0.41(+1.15%) |
Dec 26, 2014 | 35.38 | 35.98 | 35.38 | 35.82 | 26,909,928 | +0.43(+1.21%) |
Dec 24, 2014 | 34.68 | 35.39 | 35.39 | 35.39 | 19,534,374 | +0.64(+1.85%) |
Dec 23, 2014 | 34.46 | 34.93 | 34.46 | 34.75 | 12,986,151 | +0.09(+0.26%) |
Dec 22, 2014 | 34.67 | 34.69 | 34.37 | 34.66 | 15,269,388 | +0.09(+0.26%) |
Dec 19, 2014 | 34.65 | 34.80 | 34.39 | 34.57 | 24,372,546 | +0.06(+0.16%) |
Dec 18, 2014 | 34.00 | 34.53 | 33.87 | 34.52 | 20,052,050 | +0.67(+1.97%) |
Dec 17, 2014 | 33.37 | 33.93 | 33.30 | 33.85 | 25,568,066 | +0.59(+1.78%) |
Dec 16, 2014 | 33.24 | 33.79 | 33.00 | 33.26 | 20,292,268 | -0.03(-0.09%) |
Dec 15, 2014 | 33.65 | 33.78 | 33.11 | 33.29 | 15,092,829 | -0.29(-0.85%) |
Dec 12, 2014 | 33.81 | 34.08 | 33.57 | 33.57 | 14,991,693 | -0.32(-0.95%) |
Dec 11, 2014 | 33.46 | 34.16 | 33.20 | 33.89 | 13,287,357 | +0.34(+1.00%) |
Dec 10, 2014 | 33.97 | 34.22 | 33.54 | 33.56 | 12,873,884 | -0.42(-1.25%) |
Dec 09, 2014 | 33.62 | 34.06 | 33.62 | 33.98 | 14,374,169 | +0.17(+0.50%) |
Dec 08, 2014 | 33.54 | 33.95 | 33.54 | 33.81 | 16,554,194 | +0.27(+0.81%) |
Dec 05, 2014 | 33.46 | 33.69 | 33.38 | 33.54 | 23,348,640 | -0.26(-0.78%) |
Dec 04, 2014 | 33.82 | 33.98 | 33.65 | 33.81 | 18,962,022 | -0.03(-0.09%) |
Dec 03, 2014 | 33.95 | 33.97 | 33.64 | 33.84 | 11,182,377 | -0.09(-0.28%) |
Dec 02, 2014 | 33.65 | 34.03 | 33.50 | 33.93 | 18,232,580 | +0.23(+0.67%) |