Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.02 | 34.12 | 34.02 | 34.02 | 370,085 | +0.02(+0.05%) |
Feb 26, 2015 | 34.03 | 34.10 | 33.92 | 34.00 | 310,142 | -0.07(-0.22%) |
Feb 25, 2015 | 33.97 | 34.19 | 33.95 | 34.07 | 310,904 | +0.08(+0.24%) |
Feb 24, 2015 | 33.96 | 34.05 | 33.91 | 33.99 | 301,374 | +0.05(+0.14%) |
Feb 23, 2015 | 33.90 | 33.97 | 33.82 | 33.94 | 307,064 | +0.04(+0.11%) |
Feb 20, 2015 | 33.67 | 33.92 | 33.54 | 33.91 | 448,649 | +0.17(+0.49%) |
Feb 19, 2015 | 33.66 | 33.80 | 33.66 | 33.74 | 421,385 | +0.07(+0.22%) |
Feb 18, 2015 | 33.58 | 33.69 | 33.50 | 33.67 | 511,793 | +0.07(+0.22%) |
Feb 17, 2015 | 33.57 | 33.67 | 33.43 | 33.59 | 296,439 | -0.01(-0.04%) |
Feb 13, 2015 | 33.46 | 33.61 | 33.61 | 33.61 | 306,458 | +0.12(+0.35%) |
Feb 12, 2015 | 33.30 | 33.51 | 33.22 | 33.49 | 358,529 | +0.25(+0.75%) |
Feb 11, 2015 | 33.23 | 33.34 | 33.10 | 33.24 | 487,678 | -0.01(-0.03%) |
Feb 10, 2015 | 33.06 | 33.31 | 32.97 | 33.25 | 264,607 | +0.34(+1.04%) |
Feb 09, 2015 | 32.91 | 33.04 | 32.84 | 32.91 | 416,837 | -0.08(-0.25%) |
Feb 06, 2015 | 33.04 | 33.17 | 32.89 | 32.99 | 847,578 | -0.04(-0.11%) |
Feb 05, 2015 | 32.93 | 33.11 | 32.90 | 33.03 | 432,623 | +0.20(+0.62%) |
Feb 04, 2015 | 32.82 | 33.00 | 32.75 | 32.83 | 502,636 | -0.04(-0.11%) |
Feb 03, 2015 | 32.35 | 32.89 | 32.35 | 32.87 | 405,718 | +0.71(+2.21%) |
Feb 02, 2015 | 32.05 | 32.20 | 31.51 | 32.16 | 1,185,010 | +0.22(+0.69%) |
Jan 30, 2015 | 32.30 | 32.39 | 31.93 | 31.93 | 446,301 | -0.61(-1.87%) |
Jan 29, 2015 | 32.24 | 32.59 | 32.13 | 32.54 | 267,044 | +0.37(+1.15%) |
Jan 28, 2015 | 32.67 | 32.74 | 32.14 | 32.17 | 512,608 | -0.38(-1.16%) |
Jan 27, 2015 | 32.42 | 32.70 | 32.33 | 32.55 | 518,151 | -0.18(-0.54%) |
Jan 26, 2015 | 32.38 | 32.73 | 32.36 | 32.73 | 574,771 | +0.30(+0.91%) |
Jan 23, 2015 | 32.40 | 32.54 | 32.29 | 32.43 | 431,252 | +0.04(+0.11%) |
Jan 22, 2015 | 31.98 | 32.44 | 31.83 | 32.40 | 482,992 | +0.59(+1.85%) |
Jan 21, 2015 | 31.58 | 31.85 | 31.51 | 31.81 | 3,100,720 | +0.20(+0.62%) |
Jan 20, 2015 | 31.89 | 31.96 | 31.39 | 31.61 | 10,393,073 | -0.21(-0.67%) |
Jan 16, 2015 | 31.36 | 31.85 | 31.20 | 31.82 | 825,620 | +0.42(+1.35%) |
Jan 15, 2015 | 32.06 | 32.14 | 31.40 | 31.40 | 559,377 | -0.59(-1.84%) |
Jan 14, 2015 | 32.00 | 32.12 | 31.63 | 31.99 | 611,459 | -0.28(-0.86%) |
Jan 13, 2015 | 32.71 | 32.94 | 31.99 | 32.27 | 591,036 | -0.20(-0.62%) |
Jan 12, 2015 | 32.63 | 32.63 | 32.25 | 32.47 | 460,720 | -0.06(-0.20%) |
Jan 09, 2015 | 32.85 | 32.86 | 32.45 | 32.53 | 662,555 | -0.38(-1.15%) |
Jan 08, 2015 | 32.72 | 32.91 | 32.69 | 32.91 | 697,485 | +0.41(+1.28%) |
Jan 07, 2015 | 32.11 | 32.50 | 32.07 | 32.50 | 548,470 | +0.67(+2.12%) |
Jan 06, 2015 | 32.20 | 32.29 | 31.65 | 31.82 | 696,325 | -0.42(-1.32%) |
Jan 05, 2015 | 32.64 | 32.64 | 32.12 | 32.25 | 861,147 | -0.48(-1.47%) |
Jan 02, 2015 | 33.17 | 33.23 | 32.47 | 32.73 | 992,671 | -0.29(-0.87%) |
Dec 31, 2014 | 33.37 | 33.01 | 33.01 | 33.01 | 361,330 | -0.15(-0.44%) |
Dec 30, 2014 | 33.32 | 33.32 | 33.11 | 33.16 | 4,849,743 | -0.08(-0.25%) |
Dec 29, 2014 | 32.93 | 33.29 | 32.92 | 33.24 | 9,092,821 | +0.30(+0.90%) |
Dec 26, 2014 | 32.91 | 33.03 | 32.91 | 32.95 | 112,518 | +0.12(+0.37%) |
Dec 24, 2014 | 32.90 | 32.83 | 32.83 | 32.83 | 235,211 | -0.01(-0.03%) |
Dec 23, 2014 | 32.65 | 32.91 | 32.63 | 32.84 | 208,621 | +0.27(+0.83%) |
Dec 22, 2014 | 32.55 | 32.58 | 32.43 | 32.57 | 361,983 | +0.09(+0.27%) |
Dec 19, 2014 | 32.82 | 32.82 | 32.24 | 32.48 | 679,750 | +0.04(+0.11%) |
Dec 18, 2014 | 32.41 | 32.48 | 32.12 | 32.44 | 401,292 | +0.47(+1.47%) |
Dec 17, 2014 | 31.47 | 32.02 | 31.40 | 31.97 | 405,801 | +0.67(+2.15%) |
Dec 16, 2014 | 31.56 | 31.83 | 31.30 | 31.30 | 354,132 | -0.40(-1.28%) |
Dec 15, 2014 | 31.93 | 32.06 | 31.49 | 31.71 | 450,326 | -0.07(-0.23%) |
Dec 12, 2014 | 31.72 | 32.09 | 31.72 | 31.78 | 647,407 | -0.22(-0.69%) |
Dec 11, 2014 | 31.94 | 32.30 | 31.88 | 32.00 | 255,851 | +0.25(+0.78%) |
Dec 10, 2014 | 32.15 | 32.23 | 31.73 | 31.75 | 212,240 | -0.45(-1.40%) |
Dec 09, 2014 | 31.89 | 32.23 | 31.76 | 32.20 | 212,020 | +0.04(+0.13%) |
Dec 08, 2014 | 32.44 | 32.47 | 32.05 | 32.16 | 339,795 | -0.27(-0.84%) |
Dec 05, 2014 | 32.48 | 32.52 | 32.36 | 32.43 | 155,826 | +0.04(+0.11%) |
Dec 04, 2014 | 32.45 | 32.47 | 32.27 | 32.40 | 165,044 | -0.06(-0.20%) |
Dec 03, 2014 | 32.28 | 32.48 | 32.18 | 32.46 | 201,162 | +0.22(+0.68%) |
Dec 02, 2014 | 32.17 | 32.36 | 32.17 | 32.24 | 373,935 | +0.08(+0.26%) |