Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.62 | 36.64 | 36.27 | 36.28 | 3,494,539 | -0.23(-0.62%) |
Feb 26, 2015 | 36.63 | 37.08 | 36.48 | 36.50 | 4,656,696 | -0.03(-0.09%) |
Feb 25, 2015 | 36.36 | 36.59 | 36.28 | 36.54 | 3,229,410 | +0.03(+0.09%) |
Feb 24, 2015 | 36.56 | 36.81 | 36.23 | 36.50 | 3,967,336 | -0.42(-1.13%) |
Feb 23, 2015 | 36.66 | 37.24 | 36.28 | 36.92 | 8,312,410 | -0.12(-0.31%) |
Feb 20, 2015 | 36.43 | 37.04 | 36.11 | 37.04 | 5,360,341 | +0.48(+1.32%) |
Feb 19, 2015 | 36.40 | 36.73 | 36.26 | 36.55 | 2,909,133 | -0.27(-0.73%) |
Feb 18, 2015 | 36.10 | 36.83 | 35.95 | 36.82 | 3,884,513 | +0.18(+0.49%) |
Feb 17, 2015 | 36.67 | 36.95 | 36.51 | 36.64 | 3,734,218 | -0.21(-0.58%) |
Feb 13, 2015 | 36.67 | 36.86 | 36.86 | 36.86 | 3,295,208 | +0.08(+0.21%) |
Feb 12, 2015 | 36.01 | 36.98 | 36.01 | 36.78 | 5,784,463 | +1.08(+3.03%) |
Feb 11, 2015 | 35.60 | 35.85 | 35.44 | 35.70 | 3,489,268 | +0.23(+0.65%) |
Feb 10, 2015 | 34.70 | 35.50 | 34.61 | 35.47 | 4,655,395 | +0.86(+2.47%) |
Feb 09, 2015 | 34.71 | 34.89 | 34.44 | 34.61 | 2,877,550 | -0.17(-0.50%) |
Feb 06, 2015 | 35.01 | 35.18 | 34.68 | 34.78 | 3,352,059 | -0.31(-0.89%) |
Feb 05, 2015 | 34.91 | 35.17 | 34.64 | 35.10 | 3,490,152 | +0.39(+1.12%) |
Feb 04, 2015 | 34.31 | 34.94 | 34.23 | 34.71 | 4,610,614 | +0.40(+1.17%) |
Feb 03, 2015 | 33.51 | 34.39 | 33.51 | 34.31 | 3,752,086 | +0.61(+1.82%) |
Feb 02, 2015 | 33.81 | 33.95 | 33.34 | 33.69 | 5,911,127 | +0.07(+0.21%) |
Jan 30, 2015 | 33.73 | 33.98 | 33.54 | 33.62 | 4,844,889 | -0.54(-1.59%) |
Jan 29, 2015 | 33.91 | 34.22 | 33.50 | 34.17 | 6,428,576 | +0.22(+0.66%) |
Jan 28, 2015 | 35.11 | 35.43 | 33.90 | 33.94 | 6,871,147 | -0.40(-1.15%) |
Jan 27, 2015 | 34.20 | 34.66 | 33.75 | 34.34 | 5,013,903 | -0.52(-1.50%) |
Jan 26, 2015 | 34.96 | 35.05 | 34.52 | 34.86 | 5,139,361 | +0.34(+0.98%) |
Jan 23, 2015 | 35.08 | 35.17 | 34.49 | 34.52 | 2,876,853 | -0.71(-2.01%) |
Jan 22, 2015 | 35.08 | 35.26 | 34.86 | 35.23 | 4,265,260 | +0.38(+1.08%) |
Jan 21, 2015 | 34.50 | 35.00 | 34.31 | 34.85 | 3,591,329 | +0.23(+0.66%) |
Jan 20, 2015 | 34.77 | 34.93 | 34.25 | 34.62 | 4,484,270 | +0.10(+0.28%) |
Jan 16, 2015 | 34.19 | 34.55 | 34.00 | 34.53 | 4,366,254 | +0.45(+1.33%) |
Jan 15, 2015 | 34.10 | 34.35 | 33.91 | 34.08 | 5,866,176 | -0.03(-0.08%) |
Jan 14, 2015 | 33.57 | 34.19 | 33.52 | 34.10 | 4,471,256 | +0.07(+0.21%) |
Jan 13, 2015 | 34.22 | 34.47 | 33.75 | 34.03 | 6,251,847 | +0.06(+0.17%) |
Jan 12, 2015 | 33.89 | 34.11 | 33.60 | 33.97 | 4,327,885 | +0.10(+0.28%) |
Jan 09, 2015 | 34.21 | 34.22 | 33.72 | 33.88 | 2,396,556 | -0.20(-0.58%) |
Jan 08, 2015 | 33.41 | 34.08 | 33.37 | 34.08 | 4,380,565 | +1.13(+3.43%) |
Jan 07, 2015 | 33.11 | 33.14 | 32.79 | 32.95 | 5,831,027 | -0.06(-0.17%) |
Jan 06, 2015 | 33.66 | 33.96 | 32.93 | 33.00 | 6,052,379 | -0.45(-1.35%) |
Jan 05, 2015 | 33.68 | 33.85 | 33.30 | 33.46 | 6,328,774 | -0.54(-1.58%) |
Jan 02, 2015 | 34.39 | 34.48 | 33.74 | 33.99 | 4,115,285 | -0.22(-0.63%) |
Dec 31, 2014 | 34.79 | 34.21 | 34.21 | 34.21 | 2,323,626 | -0.41(-1.18%) |
Dec 30, 2014 | 34.66 | 34.90 | 34.53 | 34.62 | 2,389,660 | -0.06(-0.17%) |
Dec 29, 2014 | 34.55 | 34.81 | 34.44 | 34.68 | 2,179,482 | +0.02(+0.06%) |
Dec 26, 2014 | 34.75 | 34.75 | 34.45 | 34.66 | 1,873,681 | +0.08(+0.22%) |
Dec 24, 2014 | 34.83 | 34.58 | 34.58 | 34.58 | 1,087,418 | -0.24(-0.70%) |
Dec 23, 2014 | 34.75 | 34.98 | 34.56 | 34.82 | 2,471,026 | +0.26(+0.76%) |
Dec 22, 2014 | 34.47 | 34.77 | 34.40 | 34.56 | 2,864,785 | +0.10(+0.28%) |
Dec 19, 2014 | 34.65 | 34.71 | 34.15 | 34.47 | 6,657,469 | -0.11(-0.31%) |
Dec 18, 2014 | 34.60 | 34.72 | 34.35 | 34.57 | 4,547,529 | +0.44(+1.29%) |
Dec 17, 2014 | 33.52 | 34.25 | 33.42 | 34.13 | 4,839,753 | +0.64(+1.91%) |
Dec 16, 2014 | 33.70 | 34.25 | 33.27 | 33.49 | 6,654,209 | -0.13(-0.38%) |
Dec 15, 2014 | 33.97 | 34.15 | 33.56 | 33.62 | 4,985,021 | -0.31(-0.92%) |
Dec 12, 2014 | 34.52 | 34.77 | 33.92 | 33.94 | 3,737,644 | -0.81(-2.33%) |
Dec 11, 2014 | 34.93 | 35.37 | 34.66 | 34.75 | 3,332,518 | -0.11(-0.31%) |
Dec 10, 2014 | 35.28 | 35.58 | 34.82 | 34.85 | 5,525,090 | -0.42(-1.19%) |
Dec 09, 2014 | 34.45 | 35.30 | 34.45 | 35.28 | 3,658,121 | +0.34(+0.97%) |
Dec 08, 2014 | 35.13 | 35.42 | 34.80 | 34.94 | 4,658,465 | -0.22(-0.64%) |
Dec 05, 2014 | 34.87 | 35.18 | 34.87 | 35.16 | 3,555,553 | +0.19(+0.53%) |
Dec 04, 2014 | 34.66 | 35.21 | 34.63 | 34.98 | 4,214,890 | +0.30(+0.87%) |
Dec 03, 2014 | 34.36 | 34.78 | 34.32 | 34.68 | 3,704,885 | +0.19(+0.56%) |
Dec 02, 2014 | 34.04 | 34.59 | 33.92 | 34.48 | 4,725,697 | +0.68(+2.00%) |