Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.65 | 32.86 | 32.48 | 32.77 | 3,565,598 | +0.21(+0.66%) |
Feb 26, 2015 | 32.97 | 32.98 | 32.55 | 32.56 | 5,380,958 | -0.36(-1.10%) |
Feb 25, 2015 | 32.76 | 33.30 | 32.76 | 32.92 | 3,761,028 | +0.16(+0.49%) |
Feb 24, 2015 | 33.25 | 33.29 | 32.63 | 32.76 | 5,187,411 | -0.59(-1.77%) |
Feb 23, 2015 | 33.12 | 33.43 | 33.03 | 33.35 | 3,731,347 | +0.34(+1.02%) |
Feb 20, 2015 | 32.79 | 33.14 | 32.73 | 33.01 | 4,037,113 | +0.13(+0.40%) |
Feb 19, 2015 | 33.60 | 33.60 | 32.75 | 32.88 | 4,216,109 | -0.85(-2.53%) |
Feb 18, 2015 | 33.56 | 33.77 | 33.36 | 33.73 | 3,163,298 | +0.19(+0.57%) |
Feb 17, 2015 | 33.65 | 33.84 | 33.35 | 33.54 | 3,650,081 | -0.08(-0.23%) |
Feb 13, 2015 | 34.32 | 33.62 | 33.62 | 33.62 | 4,612,970 | -0.74(-2.14%) |
Feb 12, 2015 | 34.20 | 34.36 | 33.86 | 34.36 | 2,208,682 | +0.28(+0.81%) |
Feb 11, 2015 | 34.42 | 34.58 | 33.73 | 34.08 | 2,752,331 | -0.36(-1.05%) |
Feb 10, 2015 | 34.33 | 34.52 | 33.95 | 34.44 | 4,464,322 | +0.15(+0.45%) |
Feb 09, 2015 | 34.25 | 34.50 | 34.06 | 34.29 | 5,174,807 | +0.03(+0.09%) |
Feb 06, 2015 | 35.03 | 35.04 | 34.08 | 34.26 | 5,478,455 | -0.88(-2.51%) |
Feb 05, 2015 | 34.67 | 35.15 | 34.56 | 35.14 | 5,048,817 | +0.48(+1.37%) |
Feb 04, 2015 | 34.61 | 34.86 | 34.33 | 34.66 | 3,878,382 | -0.04(-0.11%) |
Feb 03, 2015 | 34.62 | 34.95 | 34.07 | 34.70 | 3,525,494 | +0.05(+0.15%) |
Feb 02, 2015 | 34.82 | 34.85 | 33.93 | 34.65 | 5,770,598 | +0.01(+0.02%) |
Jan 30, 2015 | 35.26 | 35.35 | 34.58 | 34.64 | 6,431,951 | -0.84(-2.38%) |
Jan 29, 2015 | 35.61 | 35.74 | 35.15 | 35.48 | 4,172,278 | -0.14(-0.39%) |
Jan 28, 2015 | 36.32 | 36.43 | 35.61 | 35.62 | 6,461,949 | -0.54(-1.51%) |
Jan 27, 2015 | 35.35 | 36.50 | 35.31 | 36.17 | 10,129,851 | +0.98(+2.79%) |
Jan 26, 2015 | 34.92 | 35.19 | 34.69 | 35.18 | 5,226,524 | +0.41(+1.19%) |
Jan 23, 2015 | 34.63 | 34.94 | 34.55 | 34.77 | 6,151,819 | +0.15(+0.42%) |
Jan 22, 2015 | 34.03 | 34.65 | 33.89 | 34.62 | 5,556,720 | +0.84(+2.48%) |
Jan 21, 2015 | 33.50 | 33.95 | 33.40 | 33.79 | 3,754,357 | +0.15(+0.43%) |
Jan 20, 2015 | 34.05 | 34.13 | 33.43 | 33.64 | 2,832,087 | -0.24(-0.70%) |
Jan 16, 2015 | 33.59 | 33.88 | 33.88 | 33.88 | 4,208,477 | +0.29(+0.87%) |
Jan 15, 2015 | 33.65 | 33.83 | 33.40 | 33.59 | 3,157,972 | +0.04(+0.11%) |
Jan 14, 2015 | 33.30 | 33.57 | 33.06 | 33.55 | 4,242,822 | +0.01(+0.02%) |
Jan 13, 2015 | 34.18 | 34.27 | 33.34 | 33.54 | 3,976,048 | -0.68(-2.00%) |
Jan 12, 2015 | 33.97 | 34.29 | 33.90 | 34.23 | 3,034,689 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.14 | 33.60 | 33.88 | 2,927,828 | -0.05(-0.16%) |
Jan 08, 2015 | 34.08 | 34.12 | 33.77 | 33.93 | 3,145,784 | +0.01(+0.02%) |
Jan 07, 2015 | 33.56 | 34.08 | 33.41 | 33.93 | 3,354,644 | +0.51(+1.52%) |
Jan 06, 2015 | 33.46 | 33.72 | 33.36 | 33.42 | 4,745,263 | +0.12(+0.35%) |
Jan 05, 2015 | 33.24 | 33.59 | 33.04 | 33.30 | 3,953,698 | -0.02(-0.07%) |
Jan 02, 2015 | 33.24 | 33.38 | 33.04 | 33.33 | 2,568,635 | +0.31(+0.93%) |
Dec 31, 2014 | 33.65 | 33.02 | 33.02 | 33.02 | 3,164,535 | -0.47(-1.40%) |
Dec 30, 2014 | 33.38 | 33.68 | 33.23 | 33.49 | 2,421,270 | +0.10(+0.30%) |
Dec 29, 2014 | 33.25 | 33.60 | 33.25 | 33.39 | 2,927,876 | +0.04(+0.12%) |
Dec 26, 2014 | 33.23 | 33.46 | 33.23 | 33.35 | 1,686,740 | +0.27(+0.81%) |
Dec 24, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 1,418,072 | -0.28(-0.85%) |
Dec 23, 2014 | 33.50 | 33.63 | 33.31 | 33.37 | 3,524,491 | +0.08(+0.25%) |
Dec 22, 2014 | 32.72 | 33.31 | 32.72 | 33.28 | 2,950,119 | +0.67(+2.05%) |
Dec 19, 2014 | 32.53 | 32.79 | 32.51 | 32.61 | 7,168,318 | -0.11(-0.33%) |
Dec 18, 2014 | 32.71 | 32.84 | 32.50 | 32.72 | 3,830,554 | +0.20(+0.61%) |
Dec 17, 2014 | 31.86 | 32.60 | 31.86 | 32.52 | 3,764,678 | +0.78(+2.44%) |
Dec 16, 2014 | 31.64 | 32.00 | 31.39 | 31.75 | 4,625,036 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.39 | 31.66 | 31.69 | 4,069,763 | -0.48(-1.48%) |
Dec 12, 2014 | 32.44 | 32.64 | 32.14 | 32.16 | 4,015,656 | -0.49(-1.52%) |
Dec 11, 2014 | 32.85 | 32.89 | 32.60 | 32.66 | 3,477,967 | +0.16(+0.49%) |
Dec 10, 2014 | 32.68 | 32.71 | 32.32 | 32.50 | 3,726,967 | -0.21(-0.63%) |
Dec 09, 2014 | 32.35 | 32.76 | 32.25 | 32.70 | 3,179,219 | +0.11(+0.35%) |
Dec 08, 2014 | 32.49 | 32.79 | 32.44 | 32.59 | 3,856,794 | +0.17(+0.52%) |
Dec 05, 2014 | 32.28 | 32.49 | 32.12 | 32.42 | 2,904,896 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.44 | 32.05 | 32.39 | 3,408,671 | -0.13(-0.40%) |
Dec 03, 2014 | 32.43 | 32.62 | 32.33 | 32.52 | 4,006,173 | +0.05(+0.14%) |
Dec 02, 2014 | 32.15 | 32.55 | 32.00 | 32.47 | 3,958,439 | +0.26(+0.80%) |