Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.61 | 36.01 | 35.54 | 35.90 | 3,547,998 | +0.31(+0.87%) |
Feb 26, 2015 | 36.66 | 36.70 | 35.59 | 35.59 | 5,018,356 | -1.25(-3.39%) |
Feb 25, 2015 | 36.91 | 37.02 | 36.63 | 36.84 | 2,885,253 | +0.02(+0.05%) |
Feb 24, 2015 | 36.90 | 37.02 | 36.66 | 36.82 | 3,345,304 | +0.07(+0.19%) |
Feb 23, 2015 | 36.91 | 37.07 | 36.62 | 36.75 | 2,407,991 | -0.23(-0.62%) |
Feb 20, 2015 | 37.24 | 37.26 | 36.75 | 36.98 | 2,431,990 | -0.20(-0.54%) |
Feb 19, 2015 | 36.94 | 37.60 | 36.94 | 37.18 | 2,862,930 | -0.09(-0.24%) |
Feb 18, 2015 | 37.02 | 37.37 | 36.86 | 37.27 | 2,658,041 | +0.17(+0.46%) |
Feb 17, 2015 | 37.21 | 37.35 | 36.92 | 37.10 | 2,283,424 | +0.06(+0.16%) |
Feb 13, 2015 | 36.88 | 37.04 | 37.04 | 37.04 | 1,969,600 | +0.04(+0.11%) |
Feb 12, 2015 | 37.12 | 37.24 | 36.71 | 37.00 | 2,870,241 | +0.22(+0.60%) |
Feb 11, 2015 | 36.60 | 37.04 | 36.43 | 36.78 | 3,931,014 | +0.18(+0.49%) |
Feb 10, 2015 | 36.65 | 36.74 | 36.25 | 36.60 | 3,400,272 | -0.10(-0.27%) |
Feb 09, 2015 | 36.91 | 37.14 | 36.68 | 36.70 | 2,638,188 | -0.07(-0.19%) |
Feb 06, 2015 | 36.98 | 37.11 | 36.56 | 36.77 | 3,706,042 | -0.24(-0.65%) |
Feb 05, 2015 | 36.92 | 37.11 | 36.52 | 37.01 | 3,448,096 | +0.61(+1.68%) |
Feb 04, 2015 | 36.89 | 37.17 | 36.34 | 36.40 | 3,340,486 | -0.83(-2.23%) |
Feb 03, 2015 | 37.20 | 37.40 | 36.97 | 37.23 | 3,222,096 | +0.27(+0.73%) |
Feb 02, 2015 | 37.08 | 37.16 | 36.50 | 36.96 | 3,776,729 | +0.42(+1.15%) |
Jan 30, 2015 | 35.69 | 37.09 | 35.50 | 36.54 | 3,493,854 | +0.46(+1.27%) |
Jan 29, 2015 | 36.75 | 37.36 | 35.65 | 36.08 | 5,916,954 | -0.12(-0.33%) |
Jan 28, 2015 | 36.43 | 36.55 | 36.00 | 36.20 | 5,094,970 | -0.18(-0.49%) |
Jan 27, 2015 | 35.76 | 36.54 | 35.50 | 36.38 | 3,315,581 | +0.49(+1.37%) |
Jan 26, 2015 | 35.73 | 36.09 | 35.59 | 35.89 | 2,806,556 | +0.00(+0.00%) |
Jan 23, 2015 | 36.07 | 36.28 | 35.82 | 35.89 | 3,031,944 | -0.36(-0.99%) |
Jan 22, 2015 | 36.01 | 36.61 | 35.93 | 36.25 | 3,670,767 | +0.23(+0.64%) |
Jan 21, 2015 | 35.78 | 36.10 | 35.53 | 36.02 | 4,601,973 | +0.40(+1.12%) |
Jan 20, 2015 | 35.48 | 35.96 | 35.13 | 35.62 | 3,851,791 | +0.53(+1.51%) |
Jan 16, 2015 | 34.84 | 35.09 | 35.09 | 35.09 | 3,184,400 | +0.09(+0.26%) |
Jan 15, 2015 | 35.14 | 35.29 | 34.76 | 35.00 | 3,436,623 | +0.21(+0.60%) |
Jan 14, 2015 | 34.66 | 35.24 | 34.44 | 34.79 | 3,734,699 | -0.16(-0.46%) |
Jan 13, 2015 | 35.75 | 35.75 | 34.64 | 34.95 | 4,660,676 | -1.08(-3.00%) |
Jan 12, 2015 | 35.78 | 36.23 | 35.24 | 36.03 | 3,852,035 | +0.10(+0.28%) |
Jan 09, 2015 | 36.45 | 36.52 | 35.70 | 35.93 | 3,250,070 | -0.56(-1.53%) |
Jan 08, 2015 | 35.76 | 36.51 | 35.67 | 36.49 | 3,700,056 | +0.88(+2.47%) |
Jan 07, 2015 | 35.35 | 35.86 | 35.26 | 35.61 | 2,386,612 | +0.35(+0.99%) |
Jan 06, 2015 | 35.06 | 35.40 | 34.81 | 35.26 | 3,701,409 | +0.25(+0.71%) |
Jan 05, 2015 | 35.25 | 35.34 | 34.69 | 35.01 | 4,177,034 | -0.48(-1.35%) |
Jan 02, 2015 | 35.46 | 35.52 | 35.16 | 35.49 | 2,699,186 | +0.17(+0.48%) |
Dec 31, 2014 | 35.77 | 35.32 | 35.32 | 35.32 | 2,890,200 | -0.43(-1.20%) |
Dec 30, 2014 | 35.66 | 35.95 | 35.48 | 35.75 | 2,335,286 | -0.02(-0.06%) |
Dec 29, 2014 | 35.56 | 35.87 | 35.47 | 35.77 | 2,670,348 | +0.12(+0.34%) |
Dec 26, 2014 | 35.70 | 35.80 | 35.41 | 35.65 | 1,328,656 | -0.05(-0.14%) |
Dec 24, 2014 | 35.75 | 35.70 | 35.70 | 35.70 | 1,090,600 | -0.03(-0.08%) |
Dec 23, 2014 | 35.65 | 35.92 | 35.50 | 35.73 | 3,127,994 | +0.13(+0.37%) |
Dec 22, 2014 | 35.87 | 35.97 | 35.37 | 35.60 | 4,564,670 | -0.17(-0.48%) |
Dec 19, 2014 | 35.73 | 36.00 | 35.44 | 35.77 | 6,524,544 | +0.50(+1.42%) |
Dec 18, 2014 | 35.46 | 35.56 | 34.60 | 35.27 | 5,906,642 | +0.02(+0.06%) |
Dec 17, 2014 | 34.31 | 35.27 | 34.22 | 35.25 | 2,851,131 | +1.04(+3.04%) |
Dec 16, 2014 | 34.20 | 35.04 | 33.87 | 34.21 | 4,378,085 | -0.25(-0.73%) |
Dec 15, 2014 | 34.41 | 34.77 | 34.28 | 34.46 | 3,462,207 | +0.29(+0.85%) |
Dec 12, 2014 | 34.64 | 34.78 | 34.17 | 34.17 | 4,036,147 | -0.90(-2.57%) |
Dec 11, 2014 | 35.01 | 35.52 | 34.90 | 35.07 | 3,714,940 | -0.15(-0.43%) |
Dec 10, 2014 | 35.51 | 35.64 | 35.00 | 35.22 | 5,972,416 | +0.51(+1.47%) |
Dec 09, 2014 | 34.50 | 34.92 | 34.25 | 34.71 | 3,159,956 | -0.03(-0.09%) |
Dec 08, 2014 | 35.11 | 35.20 | 34.51 | 34.74 | 3,567,607 | -0.64(-1.81%) |
Dec 05, 2014 | 35.69 | 35.85 | 35.28 | 35.38 | 3,327,154 | +0.45(+1.29%) |
Dec 04, 2014 | 34.97 | 35.15 | 34.69 | 34.93 | 3,596,600 | -0.23(-0.65%) |
Dec 03, 2014 | 34.39 | 35.42 | 34.20 | 35.16 | 3,378,459 | +0.86(+2.51%) |
Dec 02, 2014 | 34.17 | 34.85 | 34.16 | 34.30 | 3,266,285 | +0.08(+0.23%) |