Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.02 | 37.02 | 36.82 | 36.91 | 11,026 | +0.03(+0.08%) |
Feb 26, 2015 | 36.80 | 37.01 | 36.78 | 36.88 | 13,143 | +0.12(+0.34%) |
Feb 25, 2015 | 36.55 | 36.76 | 36.44 | 36.76 | 30,032 | +0.21(+0.57%) |
Feb 24, 2015 | 36.31 | 36.55 | 36.21 | 36.55 | 14,295 | +0.35(+0.97%) |
Feb 23, 2015 | 36.62 | 36.62 | 36.20 | 36.20 | 9,789 | -0.43(-1.17%) |
Feb 20, 2015 | 36.25 | 36.64 | 36.19 | 36.63 | 8,796 | +0.25(+0.69%) |
Feb 19, 2015 | 36.22 | 36.44 | 36.22 | 36.37 | 7,373 | +0.21(+0.57%) |
Feb 18, 2015 | 36.08 | 36.19 | 35.98 | 36.17 | 9,388 | +0.15(+0.42%) |
Feb 17, 2015 | 36.12 | 36.12 | 35.86 | 36.02 | 12,554 | -0.06(-0.16%) |
Feb 13, 2015 | 35.94 | 36.07 | 36.07 | 36.07 | 18,781 | +0.28(+0.77%) |
Feb 12, 2015 | 35.52 | 35.87 | 35.42 | 35.80 | 21,100 | +0.63(+1.79%) |
Feb 11, 2015 | 35.12 | 35.25 | 35.04 | 35.17 | 19,168 | +0.11(+0.31%) |
Feb 10, 2015 | 34.85 | 35.12 | 34.75 | 35.06 | 18,512 | +0.45(+1.31%) |
Feb 09, 2015 | 34.69 | 34.83 | 34.55 | 34.60 | 19,210 | +0.13(+0.39%) |
Feb 06, 2015 | 34.63 | 34.70 | 34.43 | 34.47 | 17,994 | +0.10(+0.28%) |
Feb 05, 2015 | 34.00 | 34.39 | 34.00 | 34.38 | 25,258 | +0.51(+1.49%) |
Feb 04, 2015 | 34.01 | 34.31 | 33.82 | 33.87 | 2,878,833 | -0.25(-0.73%) |
Feb 03, 2015 | 33.73 | 34.14 | 33.73 | 34.12 | 126,475 | +0.49(+1.44%) |
Feb 02, 2015 | 33.34 | 33.69 | 32.95 | 33.63 | 33,704 | +0.31(+0.94%) |
Jan 30, 2015 | 33.83 | 33.91 | 33.32 | 33.32 | 24,967 | -0.72(-2.12%) |
Jan 29, 2015 | 34.02 | 34.07 | 33.52 | 34.04 | 41,210 | -0.14(-0.40%) |
Jan 28, 2015 | 34.74 | 34.93 | 34.18 | 34.18 | 21,517 | -0.20(-0.58%) |
Jan 27, 2015 | 34.34 | 34.45 | 33.99 | 34.38 | 43,097 | -0.21(-0.61%) |
Jan 26, 2015 | 34.28 | 34.62 | 34.28 | 34.59 | 5,082 | +0.01(+0.03%) |
Jan 23, 2015 | 34.50 | 34.74 | 34.50 | 34.58 | 14,337 | +0.28(+0.81%) |
Jan 22, 2015 | 33.99 | 34.30 | 33.69 | 34.30 | 21,488 | +0.00(+0.00%) |
Jan 21, 2015 | 34.13 | 34.40 | 34.00 | 34.30 | 13,957 | +0.08(+0.22%) |
Jan 20, 2015 | 34.39 | 34.39 | 34.07 | 34.22 | 12,999 | +0.05(+0.14%) |
Jan 16, 2015 | 33.70 | 34.18 | 34.18 | 34.18 | 12,276 | +0.39(+1.16%) |
Jan 15, 2015 | 34.51 | 34.51 | 33.77 | 33.79 | 9,084 | -0.69(-1.99%) |
Jan 14, 2015 | 34.28 | 34.53 | 34.03 | 34.47 | 16,834 | -0.11(-0.33%) |
Jan 13, 2015 | 34.76 | 35.32 | 34.38 | 34.59 | 14,981 | -0.05(-0.14%) |
Jan 12, 2015 | 35.02 | 35.02 | 34.49 | 34.63 | 31,853 | -0.35(-1.01%) |
Jan 09, 2015 | 35.32 | 35.32 | 34.86 | 34.99 | 11,004 | -0.15(-0.43%) |
Jan 08, 2015 | 34.80 | 35.33 | 34.80 | 35.14 | 19,029 | +0.61(+1.77%) |
Jan 07, 2015 | 34.56 | 34.61 | 34.36 | 34.53 | 12,012 | +0.29(+0.83%) |
Jan 06, 2015 | 34.81 | 34.86 | 34.16 | 34.24 | 126,354 | -0.60(-1.72%) |
Jan 05, 2015 | 35.06 | 35.18 | 34.73 | 34.84 | 15,743 | -0.43(-1.22%) |
Jan 02, 2015 | 35.61 | 35.61 | 35.03 | 35.27 | 9,810 | -0.13(-0.38%) |
Dec 31, 2014 | 35.83 | 35.41 | 35.41 | 35.41 | 15,004 | -0.33(-0.93%) |
Dec 30, 2014 | 35.82 | 35.84 | 35.71 | 35.74 | 15,621 | -0.10(-0.27%) |
Dec 29, 2014 | 35.94 | 35.94 | 35.83 | 35.83 | 10,306 | -0.14(-0.40%) |
Dec 26, 2014 | 35.99 | 36.02 | 35.92 | 35.98 | 7,710 | +0.03(+0.08%) |
Dec 24, 2014 | 35.80 | 35.95 | 35.95 | 35.95 | 17,837 | +0.16(+0.46%) |
Dec 23, 2014 | 35.82 | 36.07 | 35.73 | 35.79 | 33,037 | +0.06(+0.16%) |
Dec 22, 2014 | 35.53 | 35.75 | 35.42 | 35.73 | 34,090 | +0.30(+0.86%) |
Dec 19, 2014 | 35.21 | 35.49 | 35.19 | 35.42 | 31,253 | +0.28(+0.78%) |
Dec 18, 2014 | 34.87 | 35.19 | 34.87 | 35.15 | 14,787 | +0.74(+2.16%) |
Dec 17, 2014 | 33.91 | 34.46 | 33.84 | 34.41 | 60,737 | +0.58(+1.72%) |
Dec 16, 2014 | 33.96 | 34.27 | 33.80 | 33.83 | 15,271 | -0.24(-0.70%) |
Dec 15, 2014 | 34.33 | 34.37 | 33.86 | 34.06 | 29,384 | +0.06(+0.17%) |
Dec 12, 2014 | 34.16 | 34.33 | 34.00 | 34.01 | 25,567 | -0.30(-0.89%) |
Dec 11, 2014 | 34.18 | 34.81 | 34.18 | 34.31 | 24,210 | +0.23(+0.67%) |
Dec 10, 2014 | 34.78 | 34.78 | 34.06 | 34.08 | 18,558 | -0.78(-2.24%) |
Dec 09, 2014 | 34.21 | 34.86 | 33.85 | 34.86 | 22,648 | +0.44(+1.27%) |
Dec 08, 2014 | 34.90 | 34.91 | 34.35 | 34.42 | 250,795 | -0.46(-1.31%) |
Dec 05, 2014 | 34.68 | 34.90 | 34.66 | 34.88 | 33,477 | +0.27(+0.77%) |
Dec 04, 2014 | 34.81 | 34.83 | 34.58 | 34.62 | 18,292 | -0.25(-0.71%) |
Dec 03, 2014 | 34.52 | 34.87 | 34.48 | 34.86 | 25,923 | +0.50(+1.46%) |
Dec 02, 2014 | 34.35 | 34.48 | 34.25 | 34.36 | 20,912 | -0.07(-0.22%) |