Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.11 | 36.72 | 36.00 | 36.55 | 2,193,064 | +0.46(+1.28%) |
Feb 26, 2015 | 36.02 | 36.20 | 35.83 | 36.09 | 1,381,892 | +0.08(+0.21%) |
Feb 25, 2015 | 36.13 | 36.30 | 35.96 | 36.01 | 706,581 | -0.17(-0.47%) |
Feb 24, 2015 | 35.94 | 36.24 | 35.92 | 36.19 | 731,826 | +0.27(+0.76%) |
Feb 23, 2015 | 35.97 | 36.24 | 35.83 | 35.91 | 1,716,325 | -0.07(-0.19%) |
Feb 20, 2015 | 36.04 | 36.65 | 35.77 | 35.98 | 1,889,488 | -0.02(-0.06%) |
Feb 19, 2015 | 36.11 | 36.32 | 35.42 | 36.00 | 2,928,775 | -0.66(-1.79%) |
Feb 18, 2015 | 36.38 | 36.94 | 36.30 | 36.66 | 2,092,052 | -0.09(-0.26%) |
Feb 17, 2015 | 36.38 | 36.88 | 36.38 | 36.75 | 1,898,817 | -0.22(-0.59%) |
Feb 13, 2015 | 37.00 | 36.97 | 36.97 | 36.97 | 1,787,852 | -0.11(-0.30%) |
Feb 12, 2015 | 36.85 | 37.14 | 36.54 | 37.09 | 821,903 | +0.42(+1.14%) |
Feb 11, 2015 | 36.41 | 36.70 | 36.25 | 36.67 | 988,966 | +0.29(+0.80%) |
Feb 10, 2015 | 36.37 | 36.50 | 36.16 | 36.38 | 1,387,694 | +0.11(+0.30%) |
Feb 09, 2015 | 36.73 | 36.89 | 36.17 | 36.27 | 1,048,161 | -0.65(-1.77%) |
Feb 06, 2015 | 37.45 | 37.56 | 36.80 | 36.92 | 818,433 | -0.58(-1.55%) |
Feb 05, 2015 | 37.17 | 37.56 | 37.02 | 37.50 | 625,990 | +0.50(+1.34%) |
Feb 04, 2015 | 36.84 | 37.29 | 36.58 | 37.00 | 718,447 | +0.07(+0.20%) |
Feb 03, 2015 | 36.50 | 36.96 | 36.33 | 36.93 | 1,065,602 | +0.48(+1.32%) |
Feb 02, 2015 | 36.78 | 36.78 | 35.78 | 36.45 | 1,058,298 | -0.12(-0.32%) |
Jan 30, 2015 | 36.99 | 37.19 | 36.51 | 36.56 | 1,025,031 | -0.65(-1.75%) |
Jan 29, 2015 | 36.89 | 37.22 | 36.67 | 37.21 | 904,071 | +0.27(+0.73%) |
Jan 28, 2015 | 37.46 | 37.58 | 36.92 | 36.94 | 847,728 | -0.33(-0.88%) |
Jan 27, 2015 | 36.86 | 37.43 | 36.84 | 37.27 | 752,359 | -0.10(-0.27%) |
Jan 26, 2015 | 37.24 | 37.40 | 36.86 | 37.38 | 860,695 | +0.01(+0.02%) |
Jan 23, 2015 | 37.40 | 37.59 | 37.12 | 37.37 | 821,298 | -0.19(-0.51%) |
Jan 22, 2015 | 36.77 | 37.58 | 36.36 | 37.56 | 1,148,521 | +0.93(+2.55%) |
Jan 21, 2015 | 36.56 | 36.79 | 36.42 | 36.62 | 499,265 | -0.12(-0.34%) |
Jan 20, 2015 | 37.04 | 37.23 | 36.34 | 36.75 | 572,174 | +0.03(+0.08%) |
Jan 16, 2015 | 36.33 | 36.76 | 36.19 | 36.72 | 1,006,847 | +0.42(+1.15%) |
Jan 15, 2015 | 36.76 | 36.83 | 36.29 | 36.30 | 679,391 | -0.39(-1.05%) |
Jan 14, 2015 | 36.38 | 36.92 | 36.29 | 36.69 | 1,272,718 | +0.06(+0.16%) |
Jan 13, 2015 | 37.06 | 37.41 | 36.48 | 36.63 | 1,103,187 | +0.09(+0.24%) |
Jan 12, 2015 | 36.94 | 37.23 | 36.49 | 36.54 | 724,967 | -0.27(-0.73%) |
Jan 09, 2015 | 36.73 | 36.83 | 36.23 | 36.81 | 1,206,567 | +0.16(+0.44%) |
Jan 08, 2015 | 36.33 | 36.80 | 36.28 | 36.65 | 2,065,809 | +0.60(+1.66%) |
Jan 07, 2015 | 34.90 | 36.15 | 34.81 | 36.05 | 1,308,197 | +1.28(+3.67%) |
Jan 06, 2015 | 35.31 | 35.45 | 34.61 | 34.78 | 1,974,654 | -0.38(-1.08%) |
Jan 05, 2015 | 35.23 | 35.51 | 35.05 | 35.15 | 815,453 | -0.14(-0.39%) |
Jan 02, 2015 | 35.18 | 35.46 | 35.07 | 35.29 | 1,035,628 | +0.33(+0.94%) |
Dec 31, 2014 | 35.49 | 34.97 | 34.97 | 34.97 | 549,433 | -0.34(-0.97%) |
Dec 30, 2014 | 35.36 | 35.50 | 35.21 | 35.31 | 656,456 | -0.04(-0.10%) |
Dec 29, 2014 | 35.28 | 35.60 | 35.18 | 35.34 | 732,034 | -0.10(-0.29%) |
Dec 26, 2014 | 35.60 | 35.72 | 35.41 | 35.45 | 353,292 | -0.02(-0.06%) |
Dec 24, 2014 | 35.52 | 35.47 | 35.47 | 35.47 | 354,229 | -0.01(-0.04%) |
Dec 23, 2014 | 35.87 | 35.87 | 35.22 | 35.48 | 663,059 | -0.22(-0.61%) |
Dec 22, 2014 | 35.59 | 35.95 | 35.58 | 35.70 | 630,756 | +0.06(+0.16%) |
Dec 19, 2014 | 35.61 | 35.91 | 35.39 | 35.64 | 2,658,829 | +0.20(+0.55%) |
Dec 18, 2014 | 35.18 | 35.45 | 34.93 | 35.45 | 831,237 | +0.56(+1.60%) |
Dec 17, 2014 | 34.38 | 34.92 | 33.91 | 34.89 | 1,266,140 | +0.63(+1.85%) |
Dec 16, 2014 | 34.23 | 34.65 | 34.17 | 34.25 | 1,214,479 | -0.01(-0.04%) |
Dec 15, 2014 | 34.58 | 34.81 | 34.22 | 34.27 | 1,135,675 | -0.22(-0.63%) |
Dec 12, 2014 | 34.88 | 35.18 | 34.48 | 34.49 | 841,245 | -0.52(-1.50%) |
Dec 11, 2014 | 35.26 | 35.47 | 34.96 | 35.01 | 839,549 | -0.09(-0.27%) |
Dec 10, 2014 | 35.19 | 35.43 | 35.00 | 35.10 | 1,487,549 | -0.04(-0.10%) |
Dec 09, 2014 | 35.05 | 35.21 | 34.90 | 35.14 | 1,025,219 | -0.17(-0.47%) |
Dec 08, 2014 | 35.42 | 35.65 | 35.26 | 35.31 | 1,217,472 | -0.12(-0.35%) |
Dec 05, 2014 | 35.92 | 35.98 | 35.36 | 35.43 | 971,318 | -0.17(-0.49%) |
Dec 04, 2014 | 35.40 | 35.69 | 35.37 | 35.61 | 1,087,665 | +0.28(+0.80%) |
Dec 03, 2014 | 35.07 | 35.34 | 35.04 | 35.32 | 1,167,733 | +0.24(+0.68%) |
Dec 02, 2014 | 34.86 | 35.12 | 34.85 | 35.08 | 1,674,110 | +0.22(+0.63%) |