Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.60 | 36.63 | 36.25 | 36.26 | 3,496,021 | -0.23(-0.62%) |
Feb 26, 2015 | 36.62 | 37.06 | 36.46 | 36.49 | 4,658,670 | -0.03(-0.09%) |
Feb 25, 2015 | 36.34 | 36.57 | 36.27 | 36.52 | 3,230,779 | +0.03(+0.09%) |
Feb 24, 2015 | 36.55 | 36.79 | 36.22 | 36.49 | 3,969,018 | -0.42(-1.13%) |
Feb 23, 2015 | 36.64 | 37.22 | 36.26 | 36.91 | 8,315,934 | -0.12(-0.31%) |
Feb 20, 2015 | 36.42 | 37.02 | 36.10 | 37.02 | 5,362,613 | +0.48(+1.32%) |
Feb 19, 2015 | 36.38 | 36.72 | 36.24 | 36.54 | 2,910,366 | -0.27(-0.73%) |
Feb 18, 2015 | 36.08 | 36.81 | 35.93 | 36.81 | 3,886,160 | +0.18(+0.49%) |
Feb 17, 2015 | 36.65 | 36.94 | 36.49 | 36.63 | 3,735,801 | -0.21(-0.58%) |
Feb 13, 2015 | 36.65 | 36.84 | 36.84 | 36.84 | 3,296,605 | +0.08(+0.21%) |
Feb 12, 2015 | 36.00 | 36.96 | 36.00 | 36.76 | 5,786,916 | +1.08(+3.03%) |
Feb 11, 2015 | 35.58 | 35.83 | 35.42 | 35.68 | 3,490,747 | +0.23(+0.65%) |
Feb 10, 2015 | 34.68 | 35.48 | 34.59 | 35.45 | 4,657,369 | +0.86(+2.47%) |
Feb 09, 2015 | 34.69 | 34.88 | 34.43 | 34.60 | 2,878,770 | -0.17(-0.50%) |
Feb 06, 2015 | 35.00 | 35.17 | 34.67 | 34.77 | 3,353,480 | -0.31(-0.89%) |
Feb 05, 2015 | 34.90 | 35.16 | 34.62 | 35.08 | 3,491,632 | +0.39(+1.12%) |
Feb 04, 2015 | 34.29 | 34.93 | 34.21 | 34.69 | 4,612,569 | +0.40(+1.17%) |
Feb 03, 2015 | 33.49 | 34.37 | 33.49 | 34.29 | 3,753,677 | +0.61(+1.82%) |
Feb 02, 2015 | 33.80 | 33.94 | 33.33 | 33.68 | 5,913,634 | +0.07(+0.21%) |
Jan 30, 2015 | 33.72 | 33.97 | 33.53 | 33.61 | 4,846,943 | -0.54(-1.59%) |
Jan 29, 2015 | 33.90 | 34.21 | 33.48 | 34.15 | 6,431,302 | +0.22(+0.66%) |
Jan 28, 2015 | 35.10 | 35.41 | 33.89 | 33.93 | 6,874,061 | -0.40(-1.15%) |
Jan 27, 2015 | 34.19 | 34.64 | 33.74 | 34.32 | 5,016,029 | -0.52(-1.50%) |
Jan 26, 2015 | 34.94 | 35.04 | 34.51 | 34.85 | 5,141,540 | +0.34(+0.98%) |
Jan 23, 2015 | 35.07 | 35.15 | 34.48 | 34.51 | 2,878,073 | -0.71(-2.01%) |
Jan 22, 2015 | 35.07 | 35.25 | 34.85 | 35.22 | 4,267,069 | +0.38(+1.08%) |
Jan 21, 2015 | 34.48 | 34.99 | 34.29 | 34.84 | 3,592,852 | +0.23(+0.66%) |
Jan 20, 2015 | 34.76 | 34.91 | 34.24 | 34.61 | 4,486,171 | +0.10(+0.28%) |
Jan 16, 2015 | 34.18 | 34.54 | 33.98 | 34.51 | 4,368,106 | +0.45(+1.33%) |
Jan 15, 2015 | 34.09 | 34.34 | 33.90 | 34.06 | 5,868,663 | -0.03(-0.07%) |
Jan 14, 2015 | 33.56 | 34.18 | 33.51 | 34.09 | 4,473,152 | +0.07(+0.21%) |
Jan 13, 2015 | 34.21 | 34.46 | 33.74 | 34.02 | 6,254,497 | +0.06(+0.17%) |
Jan 12, 2015 | 33.88 | 34.10 | 33.58 | 33.96 | 4,329,720 | +0.10(+0.28%) |
Jan 09, 2015 | 34.20 | 34.21 | 33.70 | 33.86 | 2,397,573 | -0.20(-0.58%) |
Jan 08, 2015 | 33.40 | 34.06 | 33.35 | 34.06 | 4,382,422 | +1.13(+3.43%) |
Jan 07, 2015 | 33.09 | 33.13 | 32.77 | 32.93 | 5,833,499 | -0.06(-0.17%) |
Jan 06, 2015 | 33.65 | 33.95 | 32.91 | 32.99 | 6,054,945 | -0.45(-1.35%) |
Jan 05, 2015 | 33.67 | 33.84 | 33.29 | 33.44 | 6,331,457 | -0.54(-1.58%) |
Jan 02, 2015 | 34.37 | 34.47 | 33.73 | 33.98 | 4,117,030 | -0.22(-0.63%) |
Dec 31, 2014 | 34.78 | 34.20 | 34.20 | 34.20 | 2,324,611 | -0.41(-1.18%) |
Dec 30, 2014 | 34.65 | 34.88 | 34.51 | 34.60 | 2,390,674 | -0.06(-0.17%) |
Dec 29, 2014 | 34.53 | 34.80 | 34.43 | 34.66 | 2,180,406 | +0.02(+0.06%) |
Dec 26, 2014 | 34.73 | 34.73 | 34.43 | 34.64 | 1,874,475 | +0.08(+0.22%) |
Dec 24, 2014 | 34.81 | 34.57 | 34.57 | 34.57 | 1,087,879 | -0.24(-0.70%) |
Dec 23, 2014 | 34.74 | 34.97 | 34.55 | 34.81 | 2,472,074 | +0.26(+0.76%) |
Dec 22, 2014 | 34.46 | 34.76 | 34.38 | 34.55 | 2,866,000 | +0.10(+0.28%) |
Dec 19, 2014 | 34.64 | 34.69 | 34.14 | 34.45 | 6,660,292 | -0.11(-0.31%) |
Dec 18, 2014 | 34.58 | 34.71 | 34.34 | 34.56 | 4,549,457 | +0.44(+1.29%) |
Dec 17, 2014 | 33.51 | 34.23 | 33.41 | 34.12 | 4,841,805 | +0.64(+1.91%) |
Dec 16, 2014 | 33.68 | 34.23 | 33.25 | 33.48 | 6,657,030 | -0.13(-0.38%) |
Dec 15, 2014 | 33.95 | 34.13 | 33.54 | 33.61 | 4,987,134 | -0.31(-0.92%) |
Dec 12, 2014 | 34.50 | 34.76 | 33.91 | 33.92 | 3,739,229 | -0.81(-2.33%) |
Dec 11, 2014 | 34.91 | 35.35 | 34.64 | 34.73 | 3,333,931 | -0.11(-0.31%) |
Dec 10, 2014 | 35.27 | 35.57 | 34.81 | 34.84 | 5,527,433 | -0.42(-1.19%) |
Dec 09, 2014 | 34.43 | 35.28 | 34.43 | 35.26 | 3,659,672 | +0.34(+0.97%) |
Dec 08, 2014 | 35.11 | 35.41 | 34.78 | 34.92 | 4,660,440 | -0.22(-0.64%) |
Dec 05, 2014 | 34.86 | 35.17 | 34.86 | 35.15 | 3,557,061 | +0.19(+0.53%) |
Dec 04, 2014 | 34.65 | 35.20 | 34.62 | 34.96 | 4,216,677 | +0.30(+0.87%) |
Dec 03, 2014 | 34.34 | 34.77 | 34.31 | 34.66 | 3,706,456 | +0.19(+0.56%) |
Dec 02, 2014 | 34.02 | 34.58 | 33.91 | 34.47 | 4,727,701 | +0.68(+2.00%) |