Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.87 | 38.48 | 36.87 | 37.97 | 1,406,171 | +0.19(+0.50%) |
Feb 26, 2015 | 37.48 | 38.00 | 36.73 | 37.78 | 1,036,631 | +0.38(+1.02%) |
Feb 25, 2015 | 37.37 | 37.88 | 36.80 | 37.40 | 1,056,182 | -0.04(-0.11%) |
Feb 24, 2015 | 38.29 | 38.43 | 36.64 | 37.44 | 1,518,679 | -0.18(-0.48%) |
Feb 23, 2015 | 37.50 | 38.34 | 37.28 | 37.62 | 1,498,099 | +0.17(+0.45%) |
Feb 20, 2015 | 36.90 | 37.97 | 36.80 | 37.45 | 1,217,348 | +0.66(+1.78%) |
Feb 19, 2015 | 35.67 | 37.21 | 35.67 | 36.80 | 1,511,099 | +1.08(+3.01%) |
Feb 18, 2015 | 35.00 | 35.77 | 34.67 | 35.72 | 1,434,153 | +0.69(+1.97%) |
Feb 17, 2015 | 34.20 | 35.39 | 34.14 | 35.03 | 1,649,566 | +0.82(+2.40%) |
Feb 13, 2015 | 33.98 | 34.21 | 34.21 | 34.21 | 774,700 | +0.37(+1.09%) |
Feb 12, 2015 | 33.59 | 33.93 | 33.05 | 33.84 | 836,032 | +0.51(+1.53%) |
Feb 11, 2015 | 33.55 | 34.32 | 33.00 | 33.33 | 850,693 | -0.14(-0.40%) |
Feb 10, 2015 | 32.49 | 33.65 | 32.20 | 33.47 | 1,043,861 | +1.35(+4.19%) |
Feb 09, 2015 | 32.06 | 32.74 | 31.94 | 32.12 | 847,706 | -0.36(-1.11%) |
Feb 06, 2015 | 33.01 | 33.61 | 32.18 | 32.48 | 1,217,820 | -0.03(-0.09%) |
Feb 05, 2015 | 31.54 | 32.53 | 31.14 | 32.51 | 1,042,678 | +1.15(+3.67%) |
Feb 04, 2015 | 31.51 | 31.74 | 30.32 | 31.36 | 1,497,535 | -0.40(-1.26%) |
Feb 03, 2015 | 31.20 | 31.79 | 30.26 | 31.76 | 1,527,630 | +0.66(+2.11%) |
Feb 02, 2015 | 31.47 | 31.85 | 30.40 | 31.11 | 1,312,302 | +0.68(+2.22%) |
Jan 30, 2015 | 30.88 | 31.48 | 30.36 | 30.43 | 1,130,092 | -0.62(-2.00%) |
Jan 29, 2015 | 31.42 | 31.51 | 30.47 | 31.05 | 1,244,234 | -0.17(-0.54%) |
Jan 28, 2015 | 32.67 | 32.69 | 30.84 | 31.22 | 2,472,505 | -0.48(-1.51%) |
Jan 27, 2015 | 31.62 | 32.16 | 31.61 | 31.70 | 1,647,464 | -0.58(-1.80%) |
Jan 26, 2015 | 31.92 | 32.62 | 31.63 | 32.28 | 1,581,115 | +0.40(+1.25%) |
Jan 23, 2015 | 32.46 | 32.46 | 31.30 | 31.88 | 1,445,593 | -0.69(-2.12%) |
Jan 22, 2015 | 32.71 | 32.73 | 31.40 | 32.57 | 932,159 | +0.10(+0.31%) |
Jan 21, 2015 | 32.85 | 33.21 | 31.85 | 32.47 | 1,116,877 | -0.64(-1.93%) |
Jan 20, 2015 | 32.83 | 33.23 | 31.33 | 33.11 | 1,393,980 | +0.43(+1.32%) |
Jan 16, 2015 | 32.07 | 32.90 | 31.50 | 32.68 | 1,038,115 | +0.51(+1.59%) |
Jan 15, 2015 | 33.89 | 34.14 | 32.16 | 32.17 | 1,744,656 | -1.59(-4.71%) |
Jan 14, 2015 | 33.95 | 34.36 | 33.58 | 33.76 | 1,354,072 | -0.70(-2.03%) |
Jan 13, 2015 | 34.76 | 35.01 | 33.95 | 34.46 | 2,352,914 | +0.21(+0.61%) |
Jan 12, 2015 | 33.55 | 34.64 | 33.55 | 34.25 | 1,697,394 | +0.88(+2.64%) |
Jan 09, 2015 | 32.50 | 33.73 | 31.86 | 33.37 | 1,601,742 | +0.87(+2.68%) |
Jan 08, 2015 | 32.41 | 32.62 | 32.01 | 32.50 | 1,054,025 | +0.34(+1.06%) |
Jan 07, 2015 | 31.34 | 32.16 | 31.20 | 32.16 | 1,572,431 | +1.18(+3.81%) |
Jan 06, 2015 | 31.32 | 31.49 | 30.84 | 30.98 | 1,539,490 | -0.12(-0.39%) |
Jan 05, 2015 | 31.02 | 31.59 | 30.58 | 31.10 | 1,016,760 | -0.05(-0.16%) |
Jan 02, 2015 | 32.17 | 32.75 | 31.10 | 31.15 | 1,261,212 | -0.60(-1.89%) |
Dec 31, 2014 | 31.78 | 31.75 | 31.75 | 31.75 | 848,800 | +0.06(+0.19%) |
Dec 30, 2014 | 31.81 | 32.24 | 31.57 | 31.69 | 686,550 | -0.27(-0.84%) |
Dec 29, 2014 | 31.70 | 32.18 | 31.61 | 31.96 | 623,970 | +0.23(+0.72%) |
Dec 26, 2014 | 31.23 | 32.05 | 31.12 | 31.73 | 627,891 | +0.78(+2.52%) |
Dec 24, 2014 | 30.15 | 30.95 | 30.95 | 30.95 | 676,000 | +0.78(+2.59%) |
Dec 23, 2014 | 32.32 | 32.54 | 29.41 | 30.17 | 2,101,973 | -2.07(-6.42%) |
Dec 22, 2014 | 32.85 | 32.89 | 31.77 | 32.24 | 1,283,056 | -0.74(-2.24%) |
Dec 19, 2014 | 32.86 | 33.49 | 32.54 | 32.98 | 2,097,764 | +0.13(+0.41%) |
Dec 18, 2014 | 32.07 | 33.02 | 31.75 | 32.84 | 1,340,835 | +1.34(+4.27%) |
Dec 17, 2014 | 30.07 | 31.56 | 29.81 | 31.50 | 1,153,546 | +1.48(+4.93%) |
Dec 16, 2014 | 29.00 | 30.97 | 29.00 | 30.02 | 1,222,991 | -0.32(-1.05%) |
Dec 15, 2014 | 32.86 | 32.86 | 30.25 | 30.34 | 2,245,973 | -2.18(-6.72%) |
Dec 12, 2014 | 32.12 | 33.11 | 32.00 | 32.52 | 1,093,507 | -0.11(-0.32%) |
Dec 11, 2014 | 32.64 | 33.34 | 32.46 | 32.63 | 1,202,900 | +0.33(+1.02%) |
Dec 10, 2014 | 32.78 | 33.43 | 32.15 | 32.30 | 1,407,017 | -0.48(-1.46%) |
Dec 09, 2014 | 31.84 | 33.10 | 31.40 | 32.78 | 1,707,711 | +0.59(+1.83%) |
Dec 08, 2014 | 31.22 | 32.72 | 31.22 | 32.19 | 2,110,220 | +1.03(+3.31%) |
Dec 05, 2014 | 30.47 | 31.16 | 30.33 | 31.16 | 1,170,001 | +0.70(+2.30%) |
Dec 04, 2014 | 30.35 | 30.63 | 30.02 | 30.46 | 852,268 | +0.05(+0.16%) |
Dec 03, 2014 | 30.17 | 30.57 | 29.58 | 30.41 | 940,133 | +0.30(+1.00%) |
Dec 02, 2014 | 29.18 | 30.45 | 29.18 | 30.11 | 1,529,580 | +1.43(+4.99%) |