Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.99 | 37.54 | 36.92 | 37.51 | 2,026,910 | +0.42(+1.13%) |
Feb 26, 2015 | 36.95 | 37.20 | 36.65 | 37.09 | 2,323,386 | +0.13(+0.35%) |
Feb 25, 2015 | 35.70 | 37.08 | 35.63 | 36.96 | 4,506,511 | +1.27(+3.56%) |
Feb 24, 2015 | 36.71 | 36.81 | 35.49 | 35.69 | 3,735,829 | -1.12(-3.04%) |
Feb 23, 2015 | 36.64 | 36.97 | 36.55 | 36.81 | 1,096,545 | +0.11(+0.30%) |
Feb 20, 2015 | 36.86 | 36.87 | 36.50 | 36.70 | 682,736 | -0.20(-0.54%) |
Feb 19, 2015 | 36.85 | 37.11 | 36.78 | 36.90 | 790,903 | -0.13(-0.35%) |
Feb 18, 2015 | 36.63 | 37.03 | 36.38 | 37.03 | 1,047,511 | +0.39(+1.06%) |
Feb 17, 2015 | 37.18 | 37.20 | 36.54 | 36.64 | 1,054,556 | -0.63(-1.69%) |
Feb 13, 2015 | 36.51 | 37.27 | 37.27 | 37.27 | 1,650,100 | +0.68(+1.86%) |
Feb 12, 2015 | 36.50 | 36.62 | 36.29 | 36.59 | 1,155,103 | +0.13(+0.36%) |
Feb 11, 2015 | 36.42 | 36.82 | 36.23 | 36.46 | 1,223,460 | -0.08(-0.22%) |
Feb 10, 2015 | 36.36 | 36.55 | 36.02 | 36.54 | 1,050,786 | +0.43(+1.19%) |
Feb 09, 2015 | 36.72 | 36.88 | 35.94 | 36.11 | 1,755,423 | -0.77(-2.09%) |
Feb 06, 2015 | 36.02 | 36.99 | 35.60 | 36.88 | 6,625,549 | +2.31(+6.68%) |
Feb 05, 2015 | 34.69 | 34.93 | 33.94 | 34.57 | 3,943,684 | -0.36(-1.03%) |
Feb 04, 2015 | 34.60 | 35.05 | 34.49 | 34.93 | 1,393,293 | +0.12(+0.34%) |
Feb 03, 2015 | 34.40 | 35.00 | 34.29 | 34.81 | 2,576,509 | +0.48(+1.40%) |
Feb 02, 2015 | 33.86 | 34.37 | 33.52 | 34.33 | 7,267,303 | +0.58(+1.72%) |
Jan 30, 2015 | 33.78 | 34.17 | 33.18 | 33.75 | 4,099,017 | -0.32(-0.94%) |
Jan 29, 2015 | 33.99 | 34.11 | 33.58 | 34.07 | 2,115,878 | +0.03(+0.09%) |
Jan 28, 2015 | 34.35 | 34.36 | 33.67 | 34.04 | 2,929,535 | -0.09(-0.26%) |
Jan 27, 2015 | 33.54 | 34.72 | 33.23 | 34.13 | 4,362,906 | +0.21(+0.62%) |
Jan 26, 2015 | 31.95 | 34.24 | 31.33 | 33.92 | 12,785,912 | -2.79(-7.60%) |
Jan 23, 2015 | 36.88 | 37.01 | 36.55 | 36.71 | 893,492 | -0.24(-0.65%) |
Jan 22, 2015 | 36.26 | 37.04 | 35.78 | 36.95 | 2,398,576 | +0.91(+2.52%) |
Jan 21, 2015 | 35.76 | 36.24 | 35.61 | 36.04 | 1,178,072 | +0.24(+0.67%) |
Jan 20, 2015 | 35.92 | 36.18 | 35.13 | 35.80 | 1,324,042 | -0.12(-0.33%) |
Jan 16, 2015 | 35.14 | 35.96 | 34.78 | 35.92 | 1,106,323 | +0.67(+1.90%) |
Jan 15, 2015 | 36.15 | 36.28 | 35.10 | 35.25 | 1,348,311 | -0.63(-1.76%) |
Jan 14, 2015 | 35.67 | 36.04 | 35.55 | 35.88 | 1,334,121 | -0.21(-0.58%) |
Jan 13, 2015 | 36.22 | 36.34 | 35.54 | 36.09 | 1,480,325 | +0.06(+0.17%) |
Jan 12, 2015 | 36.42 | 36.53 | 35.82 | 36.03 | 890,499 | -0.39(-1.07%) |
Jan 09, 2015 | 37.01 | 37.01 | 36.37 | 36.42 | 1,586,116 | -0.38(-1.03%) |
Jan 08, 2015 | 36.91 | 37.01 | 36.71 | 36.80 | 1,589,937 | +0.31(+0.85%) |
Jan 07, 2015 | 36.28 | 36.49 | 35.89 | 36.49 | 2,166,290 | +0.43(+1.19%) |
Jan 06, 2015 | 36.96 | 37.17 | 35.66 | 36.06 | 4,385,328 | -0.87(-2.36%) |
Jan 05, 2015 | 36.70 | 37.23 | 36.61 | 36.93 | 2,547,328 | +0.23(+0.63%) |
Jan 02, 2015 | 36.85 | 36.90 | 36.38 | 36.70 | 1,090,760 | +0.03(+0.08%) |
Dec 31, 2014 | 36.94 | 36.67 | 36.67 | 36.67 | 1,275,400 | -0.19(-0.52%) |
Dec 30, 2014 | 36.65 | 37.03 | 36.36 | 36.86 | 1,040,261 | +0.21(+0.57%) |
Dec 29, 2014 | 36.29 | 36.76 | 36.25 | 36.65 | 1,033,881 | +0.30(+0.83%) |
Dec 26, 2014 | 36.27 | 36.42 | 35.86 | 36.35 | 487,300 | +0.19(+0.53%) |
Dec 24, 2014 | 36.24 | 36.16 | 36.16 | 36.16 | 480,500 | -0.07(-0.19%) |
Dec 23, 2014 | 36.00 | 36.30 | 35.86 | 36.23 | 1,971,559 | +0.35(+0.98%) |
Dec 22, 2014 | 35.97 | 36.10 | 35.80 | 35.88 | 979,194 | -0.06(-0.17%) |
Dec 19, 2014 | 35.60 | 36.04 | 35.37 | 35.94 | 2,043,639 | +0.59(+1.67%) |
Dec 18, 2014 | 36.04 | 36.05 | 35.17 | 35.35 | 2,167,052 | -0.14(-0.39%) |
Dec 17, 2014 | 34.07 | 35.55 | 34.07 | 35.49 | 3,423,207 | +1.56(+4.60%) |
Dec 16, 2014 | 33.71 | 34.62 | 33.60 | 33.93 | 1,532,500 | +0.04(+0.12%) |
Dec 15, 2014 | 34.66 | 34.66 | 33.69 | 33.89 | 1,523,394 | -0.50(-1.45%) |
Dec 12, 2014 | 34.48 | 35.07 | 34.35 | 34.39 | 2,618,459 | -0.36(-1.04%) |
Dec 11, 2014 | 35.09 | 35.25 | 34.62 | 34.75 | 1,515,831 | -0.16(-0.46%) |
Dec 10, 2014 | 35.27 | 35.32 | 34.82 | 34.91 | 2,051,434 | -0.42(-1.19%) |
Dec 09, 2014 | 34.91 | 35.43 | 34.66 | 35.33 | 1,047,064 | +0.03(+0.08%) |
Dec 08, 2014 | 35.53 | 35.86 | 35.04 | 35.30 | 1,199,546 | -0.29(-0.81%) |
Dec 05, 2014 | 35.53 | 35.94 | 35.41 | 35.59 | 1,387,724 | +0.04(+0.11%) |
Dec 04, 2014 | 35.26 | 35.78 | 35.08 | 35.55 | 1,461,028 | +0.30(+0.85%) |
Dec 03, 2014 | 35.17 | 35.46 | 35.04 | 35.25 | 931,378 | +0.15(+0.43%) |
Dec 02, 2014 | 35.24 | 35.27 | 34.93 | 35.10 | 956,613 | -0.15(-0.43%) |