Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.19 | 35.58 | 34.90 | 35.49 | 597,620 | +0.43(+1.23%) |
Feb 26, 2015 | 35.11 | 35.38 | 34.86 | 35.06 | 745,363 | -0.23(-0.66%) |
Feb 25, 2015 | 35.26 | 35.96 | 34.10 | 35.29 | 764,301 | -0.38(-1.06%) |
Feb 24, 2015 | 36.10 | 36.19 | 35.35 | 35.67 | 455,683 | -0.57(-1.57%) |
Feb 23, 2015 | 35.85 | 36.31 | 35.76 | 36.24 | 499,837 | +0.47(+1.31%) |
Feb 20, 2015 | 35.30 | 35.86 | 35.29 | 35.77 | 436,658 | +0.45(+1.26%) |
Feb 19, 2015 | 35.81 | 35.95 | 35.30 | 35.32 | 290,382 | -0.63(-1.76%) |
Feb 18, 2015 | 35.89 | 35.98 | 35.46 | 35.95 | 581,752 | +0.13(+0.37%) |
Feb 17, 2015 | 35.62 | 36.15 | 35.61 | 35.82 | 421,704 | +0.12(+0.32%) |
Feb 13, 2015 | 35.87 | 35.70 | 35.70 | 35.70 | 348,443 | -0.17(-0.48%) |
Feb 12, 2015 | 35.77 | 35.94 | 35.66 | 35.88 | 423,681 | +0.22(+0.62%) |
Feb 11, 2015 | 35.56 | 35.81 | 35.26 | 35.66 | 405,567 | +0.09(+0.26%) |
Feb 10, 2015 | 35.63 | 35.63 | 34.85 | 35.57 | 865,416 | -0.33(-0.92%) |
Feb 09, 2015 | 36.35 | 36.65 | 35.85 | 35.90 | 540,660 | -0.57(-1.56%) |
Feb 06, 2015 | 37.87 | 37.87 | 36.27 | 36.46 | 971,875 | -1.40(-3.70%) |
Feb 05, 2015 | 37.31 | 37.94 | 37.21 | 37.86 | 626,743 | +0.66(+1.77%) |
Feb 04, 2015 | 37.63 | 37.74 | 37.01 | 37.20 | 788,733 | -0.45(-1.18%) |
Feb 03, 2015 | 37.42 | 37.67 | 37.21 | 37.65 | 703,973 | +0.19(+0.51%) |
Feb 02, 2015 | 37.64 | 37.92 | 36.41 | 37.46 | 675,655 | -0.20(-0.54%) |
Jan 30, 2015 | 37.60 | 38.05 | 37.60 | 37.66 | 1,020,846 | -0.18(-0.47%) |
Jan 29, 2015 | 37.61 | 37.85 | 37.39 | 37.84 | 427,963 | +0.31(+0.82%) |
Jan 28, 2015 | 37.79 | 38.07 | 37.47 | 37.53 | 456,099 | -0.25(-0.67%) |
Jan 27, 2015 | 37.65 | 37.88 | 37.50 | 37.79 | 350,899 | +0.02(+0.05%) |
Jan 26, 2015 | 36.99 | 37.83 | 36.82 | 37.77 | 521,937 | +0.69(+1.85%) |
Jan 23, 2015 | 37.24 | 37.30 | 36.95 | 37.08 | 403,929 | -0.16(-0.42%) |
Jan 22, 2015 | 36.58 | 37.24 | 36.36 | 37.24 | 634,141 | +0.94(+2.59%) |
Jan 21, 2015 | 35.89 | 36.45 | 35.73 | 36.30 | 487,511 | +0.30(+0.83%) |
Jan 20, 2015 | 36.20 | 36.43 | 35.84 | 36.00 | 446,441 | -0.09(-0.26%) |
Jan 16, 2015 | 35.44 | 36.16 | 35.38 | 36.09 | 525,991 | +0.51(+1.42%) |
Jan 15, 2015 | 35.26 | 35.63 | 35.27 | 35.59 | 544,374 | +0.33(+0.93%) |
Jan 14, 2015 | 34.92 | 35.28 | 34.88 | 35.26 | 590,954 | +0.12(+0.34%) |
Jan 13, 2015 | 35.49 | 35.49 | 34.71 | 35.14 | 619,386 | -0.19(-0.54%) |
Jan 12, 2015 | 34.92 | 35.40 | 34.82 | 35.33 | 404,717 | +0.55(+1.57%) |
Jan 09, 2015 | 34.96 | 35.02 | 34.70 | 34.78 | 375,150 | -0.22(-0.64%) |
Jan 08, 2015 | 35.01 | 35.18 | 34.62 | 35.00 | 551,651 | +0.14(+0.40%) |
Jan 07, 2015 | 34.18 | 34.91 | 34.01 | 34.87 | 509,800 | +0.75(+2.21%) |
Jan 06, 2015 | 33.90 | 34.19 | 33.80 | 34.11 | 655,231 | +0.26(+0.77%) |
Jan 05, 2015 | 33.71 | 33.94 | 33.43 | 33.85 | 542,614 | +0.07(+0.20%) |
Jan 02, 2015 | 33.41 | 33.84 | 33.33 | 33.78 | 345,061 | +0.58(+1.74%) |
Dec 31, 2014 | 33.93 | 33.21 | 33.21 | 33.21 | 365,851 | -0.67(-1.97%) |
Dec 30, 2014 | 33.97 | 34.13 | 33.73 | 33.87 | 479,407 | -0.16(-0.47%) |
Dec 29, 2014 | 33.86 | 34.11 | 33.67 | 34.04 | 499,297 | +0.40(+1.19%) |
Dec 26, 2014 | 33.72 | 33.84 | 33.55 | 33.64 | 386,963 | +0.09(+0.27%) |
Dec 24, 2014 | 33.51 | 33.54 | 33.54 | 33.54 | 295,261 | +0.00(+0.00%) |
Dec 23, 2014 | 33.76 | 33.76 | 33.35 | 33.54 | 475,464 | -0.04(-0.12%) |
Dec 22, 2014 | 33.31 | 33.69 | 33.31 | 33.58 | 590,620 | +0.26(+0.79%) |
Dec 19, 2014 | 33.08 | 33.52 | 33.05 | 33.32 | 2,137,485 | +0.42(+1.27%) |
Dec 18, 2014 | 32.99 | 33.00 | 32.47 | 32.90 | 790,321 | +0.09(+0.26%) |
Dec 17, 2014 | 32.02 | 33.05 | 31.70 | 32.82 | 1,307,860 | +0.90(+2.82%) |
Dec 16, 2014 | 31.58 | 32.16 | 31.44 | 31.91 | 636,435 | +0.43(+1.37%) |
Dec 15, 2014 | 32.05 | 32.08 | 31.43 | 31.48 | 526,656 | -0.49(-1.52%) |
Dec 12, 2014 | 31.96 | 32.25 | 31.94 | 31.97 | 657,464 | -0.28(-0.87%) |
Dec 11, 2014 | 32.14 | 32.25 | 31.95 | 32.25 | 355,996 | +0.16(+0.50%) |
Dec 10, 2014 | 32.25 | 32.41 | 31.93 | 32.09 | 478,433 | -0.25(-0.76%) |
Dec 09, 2014 | 31.89 | 32.34 | 31.89 | 32.34 | 795,625 | +0.20(+0.62%) |
Dec 08, 2014 | 32.32 | 32.76 | 31.54 | 32.14 | 572,928 | -0.22(-0.69%) |
Dec 05, 2014 | 32.44 | 32.57 | 32.08 | 32.36 | 639,306 | -0.18(-0.55%) |
Dec 04, 2014 | 32.24 | 32.60 | 32.17 | 32.54 | 440,403 | +0.25(+0.76%) |
Dec 03, 2014 | 32.35 | 32.42 | 32.07 | 32.29 | 359,972 | +0.10(+0.32%) |
Dec 02, 2014 | 32.01 | 32.19 | 31.83 | 32.19 | 405,718 | +0.23(+0.74%) |