Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.93 | 36.33 | 35.88 | 35.99 | 423,163 | -0.16(-0.45%) |
Feb 26, 2015 | 36.00 | 36.19 | 36.00 | 36.15 | 1,237,862 | +0.54(+1.52%) |
Feb 25, 2015 | 35.59 | 35.78 | 35.29 | 35.61 | 828,032 | -0.15(-0.42%) |
Feb 24, 2015 | 35.53 | 35.84 | 35.57 | 35.76 | 782,567 | +0.23(+0.65%) |
Feb 23, 2015 | 35.33 | 35.66 | 35.26 | 35.53 | 1,026,000 | +0.48(+1.36%) |
Feb 20, 2015 | 34.91 | 35.12 | 34.71 | 35.05 | 636,951 | +0.18(+0.50%) |
Feb 19, 2015 | 34.85 | 35.03 | 34.80 | 34.88 | 1,531,346 | +0.28(+0.81%) |
Feb 18, 2015 | 34.33 | 34.66 | 34.25 | 34.60 | 797,852 | -0.22(-0.62%) |
Feb 17, 2015 | 34.49 | 34.92 | 34.41 | 34.81 | 676,804 | +0.48(+1.39%) |
Feb 13, 2015 | 34.34 | 34.34 | 34.34 | 34.34 | 1,108,146 | -0.45(-1.30%) |
Feb 12, 2015 | 34.43 | 34.80 | 34.42 | 34.79 | 563,203 | +0.35(+1.01%) |
Feb 11, 2015 | 34.20 | 34.45 | 34.14 | 34.44 | 619,513 | -0.02(-0.04%) |
Feb 10, 2015 | 34.40 | 34.56 | 34.29 | 34.45 | 500,721 | +0.57(+1.67%) |
Feb 09, 2015 | 33.72 | 34.03 | 33.70 | 33.89 | 1,213,077 | -0.37(-1.09%) |
Feb 06, 2015 | 34.37 | 34.39 | 34.08 | 34.26 | 1,430,726 | -0.79(-2.27%) |
Feb 05, 2015 | 34.90 | 35.06 | 34.65 | 35.06 | 925,674 | +0.01(+0.02%) |
Feb 04, 2015 | 35.05 | 35.20 | 34.93 | 35.05 | 609,710 | -0.29(-0.83%) |
Feb 03, 2015 | 34.87 | 35.34 | 34.86 | 35.34 | 668,082 | +0.22(+0.62%) |
Feb 02, 2015 | 34.77 | 35.13 | 34.67 | 35.13 | 712,948 | +0.32(+0.92%) |
Jan 30, 2015 | 35.37 | 35.37 | 34.71 | 34.81 | 738,927 | -0.70(-1.98%) |
Jan 29, 2015 | 35.54 | 35.55 | 35.19 | 35.51 | 2,027,656 | +0.45(+1.29%) |
Jan 28, 2015 | 35.52 | 35.52 | 35.00 | 35.06 | 662,942 | -0.17(-0.48%) |
Jan 27, 2015 | 35.28 | 35.47 | 35.12 | 35.23 | 998,694 | +0.02(+0.06%) |
Jan 26, 2015 | 35.03 | 35.43 | 34.86 | 35.21 | 861,736 | +0.20(+0.57%) |
Jan 23, 2015 | 35.05 | 35.22 | 34.92 | 35.01 | 1,097,288 | +0.15(+0.44%) |
Jan 22, 2015 | 34.48 | 34.89 | 34.45 | 34.85 | 795,124 | +0.36(+1.05%) |
Jan 21, 2015 | 34.30 | 34.53 | 34.18 | 34.49 | 1,326,309 | +0.56(+1.64%) |
Jan 20, 2015 | 33.88 | 34.00 | 33.68 | 33.94 | 514,799 | +0.33(+0.97%) |
Jan 16, 2015 | 33.50 | 33.61 | 33.61 | 33.61 | 550,513 | -0.01(-0.02%) |
Jan 15, 2015 | 33.23 | 33.71 | 33.38 | 33.61 | 992,564 | +0.38(+1.15%) |
Jan 14, 2015 | 32.91 | 33.34 | 32.82 | 33.23 | 622,610 | -0.13(-0.40%) |
Jan 13, 2015 | 33.49 | 33.71 | 33.15 | 33.36 | 913,175 | +0.45(+1.36%) |
Jan 12, 2015 | 33.04 | 33.07 | 32.78 | 32.92 | 1,312,943 | +0.38(+1.17%) |
Jan 09, 2015 | 32.86 | 32.86 | 32.42 | 32.54 | 454,090 | -0.17(-0.52%) |
Jan 08, 2015 | 32.48 | 32.86 | 32.46 | 32.71 | 589,453 | +0.52(+1.60%) |
Jan 07, 2015 | 32.16 | 32.19 | 31.67 | 32.19 | 1,001,503 | +0.11(+0.36%) |
Jan 06, 2015 | 32.17 | 32.45 | 32.02 | 32.08 | 1,069,212 | -0.19(-0.59%) |
Jan 05, 2015 | 32.47 | 32.57 | 32.00 | 32.27 | 1,524,193 | -0.52(-1.59%) |
Jan 02, 2015 | 33.09 | 33.18 | 32.65 | 32.79 | 647,900 | -0.53(-1.58%) |
Dec 31, 2014 | 33.87 | 33.31 | 33.31 | 33.31 | 385,456 | -0.11(-0.33%) |
Dec 30, 2014 | 33.60 | 33.67 | 33.40 | 33.43 | 784,389 | -0.52(-1.52%) |
Dec 29, 2014 | 34.10 | 34.14 | 33.94 | 33.94 | 408,065 | -0.19(-0.55%) |
Dec 26, 2014 | 33.66 | 34.18 | 33.37 | 34.13 | 221,561 | +0.04(+0.13%) |
Dec 24, 2014 | 34.06 | 34.09 | 34.09 | 34.09 | 392,576 | +0.33(+0.99%) |
Dec 23, 2014 | 33.87 | 33.90 | 33.62 | 33.75 | 1,110,337 | -0.35(-1.03%) |
Dec 22, 2014 | 33.98 | 34.18 | 33.97 | 34.11 | 474,263 | +0.35(+1.04%) |
Dec 19, 2014 | 33.35 | 33.92 | 33.25 | 33.75 | 1,500,771 | +0.16(+0.49%) |
Dec 18, 2014 | 33.06 | 33.61 | 33.06 | 33.59 | 621,167 | +0.90(+2.75%) |
Dec 17, 2014 | 32.48 | 32.88 | 32.36 | 32.69 | 966,637 | -0.12(-0.38%) |
Dec 16, 2014 | 32.63 | 33.34 | 32.57 | 32.81 | 2,104,151 | +0.36(+1.12%) |
Dec 15, 2014 | 33.01 | 33.14 | 32.19 | 32.45 | 1,091,977 | -0.51(-1.54%) |
Dec 12, 2014 | 33.61 | 33.75 | 32.93 | 32.96 | 1,021,219 | -1.13(-3.33%) |
Dec 11, 2014 | 33.99 | 34.26 | 33.98 | 34.09 | 1,121,532 | -0.68(-1.95%) |
Dec 10, 2014 | 35.01 | 35.05 | 34.69 | 34.77 | 1,283,171 | -0.52(-1.47%) |
Dec 09, 2014 | 35.16 | 35.29 | 34.98 | 35.29 | 932,969 | -0.38(-1.06%) |
Dec 08, 2014 | 35.64 | 35.83 | 35.59 | 35.66 | 705,207 | -0.50(-1.38%) |
Dec 05, 2014 | 36.14 | 36.21 | 36.01 | 36.16 | 555,458 | -0.18(-0.49%) |
Dec 04, 2014 | 36.18 | 36.38 | 36.10 | 36.34 | 439,048 | -0.12(-0.32%) |
Dec 03, 2014 | 36.49 | 36.50 | 36.32 | 36.46 | 508,404 | +0.15(+0.41%) |
Dec 02, 2014 | 36.41 | 36.44 | 36.16 | 36.31 | 876,707 | +0.13(+0.36%) |