Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.23 | 36.34 | 35.99 | 36.20 | 2,665,309 | -0.11(-0.31%) |
Feb 26, 2015 | 36.29 | 36.44 | 36.17 | 36.31 | 2,942,227 | +0.05(+0.15%) |
Feb 25, 2015 | 35.92 | 36.45 | 35.88 | 36.26 | 2,848,915 | +0.58(+1.62%) |
Feb 24, 2015 | 35.63 | 35.75 | 35.43 | 35.68 | 2,427,717 | -0.38(-1.04%) |
Feb 23, 2015 | 36.01 | 36.12 | 35.80 | 36.05 | 2,402,464 | +0.65(+1.85%) |
Feb 20, 2015 | 35.56 | 35.69 | 35.25 | 35.40 | 4,321,201 | -0.26(-0.73%) |
Feb 19, 2015 | 36.23 | 36.23 | 35.60 | 35.66 | 3,576,491 | -0.61(-1.68%) |
Feb 18, 2015 | 36.01 | 36.29 | 35.76 | 36.27 | 2,845,108 | +0.09(+0.24%) |
Feb 17, 2015 | 36.35 | 36.56 | 36.05 | 36.18 | 3,052,023 | +0.01(+0.02%) |
Feb 13, 2015 | 35.74 | 36.19 | 35.54 | 36.17 | 3,522,838 | +0.68(+1.91%) |
Feb 12, 2015 | 35.52 | 35.67 | 35.26 | 35.50 | 2,173,927 | -0.16(-0.44%) |
Feb 11, 2015 | 35.74 | 35.77 | 35.30 | 35.65 | 2,685,757 | +0.23(+0.64%) |
Feb 10, 2015 | 35.50 | 35.72 | 35.31 | 35.43 | 2,762,388 | -0.37(-1.04%) |
Feb 09, 2015 | 35.88 | 36.10 | 35.68 | 35.80 | 2,733,582 | +0.71(+2.03%) |
Feb 06, 2015 | 34.65 | 35.23 | 34.63 | 35.09 | 2,835,573 | +0.63(+1.82%) |
Feb 05, 2015 | 34.53 | 34.76 | 34.39 | 34.46 | 3,811,439 | -0.12(-0.35%) |
Feb 04, 2015 | 34.37 | 34.70 | 34.32 | 34.58 | 5,145,989 | +0.43(+1.25%) |
Feb 03, 2015 | 33.68 | 34.22 | 33.35 | 34.15 | 3,995,376 | -0.36(-1.04%) |
Feb 02, 2015 | 34.03 | 34.58 | 33.70 | 34.51 | 3,953,743 | +0.66(+1.94%) |
Jan 30, 2015 | 33.37 | 33.94 | 33.14 | 33.86 | 4,934,593 | +0.64(+1.94%) |
Jan 29, 2015 | 34.31 | 34.38 | 33.21 | 33.21 | 6,644,025 | -0.90(-2.63%) |
Jan 28, 2015 | 34.15 | 34.46 | 33.98 | 34.11 | 4,643,809 | -0.55(-1.58%) |
Jan 27, 2015 | 34.21 | 34.74 | 34.09 | 34.66 | 4,281,105 | -0.36(-1.04%) |
Jan 26, 2015 | 34.57 | 35.10 | 34.45 | 35.02 | 4,236,557 | +0.33(+0.95%) |
Jan 23, 2015 | 33.73 | 34.76 | 33.47 | 34.69 | 7,101,628 | +1.22(+3.64%) |
Jan 22, 2015 | 32.89 | 33.55 | 32.81 | 33.48 | 6,556,595 | +0.48(+1.45%) |
Jan 21, 2015 | 33.40 | 33.42 | 32.80 | 33.00 | 5,640,126 | -0.24(-0.73%) |
Jan 20, 2015 | 32.84 | 33.72 | 32.46 | 33.24 | 8,719,954 | +1.29(+4.03%) |
Jan 16, 2015 | 32.37 | 32.60 | 31.79 | 31.95 | 6,819,346 | -0.57(-1.77%) |
Jan 15, 2015 | 32.73 | 32.89 | 32.01 | 32.53 | 5,972,844 | -0.62(-1.86%) |
Jan 14, 2015 | 33.72 | 33.88 | 32.88 | 33.15 | 4,642,201 | -0.29(-0.86%) |
Jan 13, 2015 | 33.69 | 33.79 | 33.15 | 33.43 | 4,725,150 | -0.35(-1.04%) |
Jan 12, 2015 | 34.05 | 34.14 | 33.50 | 33.78 | 4,686,193 | -1.18(-3.37%) |
Jan 09, 2015 | 34.64 | 35.03 | 34.60 | 34.96 | 4,800,863 | +0.59(+1.72%) |
Jan 08, 2015 | 34.28 | 34.40 | 33.86 | 34.37 | 4,930,916 | +0.36(+1.05%) |
Jan 07, 2015 | 35.00 | 35.15 | 33.76 | 34.02 | 6,080,036 | -1.01(-2.88%) |
Jan 06, 2015 | 36.14 | 36.21 | 34.83 | 35.03 | 5,284,085 | -0.37(-1.04%) |
Jan 05, 2015 | 36.52 | 36.59 | 35.20 | 35.39 | 5,229,078 | -1.31(-3.57%) |
Jan 02, 2015 | 37.14 | 37.33 | 36.29 | 36.70 | 2,922,899 | +0.23(+0.64%) |
Jan 01, 2015 | 37.21 | 37.22 | 36.46 | 36.47 | 3,106,481 | -0.59(-1.60%) |
Dec 31, 2014 | 37.00 | 37.20 | 36.87 | 37.06 | 1,562,948 | -0.10(-0.26%) |
Dec 30, 2014 | 36.86 | 37.48 | 36.85 | 37.16 | 1,785,487 | -0.39(-1.04%) |
Dec 29, 2014 | 37.25 | 37.87 | 37.24 | 37.55 | 1,766,762 | +0.19(+0.52%) |
Dec 26, 2014 | 37.34 | 37.60 | 37.34 | 37.36 | 1,595,262 | +0.42(+1.15%) |
Dec 25, 2014 | 37.15 | 37.25 | 36.79 | 36.93 | 1,756,191 | -0.16(-0.42%) |
Dec 24, 2014 | 36.75 | 37.28 | 36.70 | 37.09 | 3,411,166 | +0.42(+1.14%) |
Dec 23, 2014 | 36.48 | 36.69 | 36.21 | 36.67 | 3,096,600 | -0.39(-1.04%) |
Dec 22, 2014 | 36.86 | 37.07 | 36.59 | 37.06 | 3,070,530 | +0.75(+2.07%) |
Dec 19, 2014 | 35.72 | 36.30 | 35.71 | 36.30 | 4,337,975 | +1.01(+2.86%) |
Dec 18, 2014 | 34.82 | 35.35 | 34.62 | 35.30 | 4,490,433 | +0.71(+2.04%) |
Dec 17, 2014 | 34.58 | 35.37 | 34.37 | 34.59 | 4,726,415 | -0.23(-0.67%) |
Dec 16, 2014 | 35.32 | 35.40 | 34.59 | 34.82 | 4,956,881 | -0.37(-1.04%) |
Dec 15, 2014 | 35.69 | 35.77 | 34.96 | 35.19 | 4,905,226 | -0.51(-1.44%) |
Dec 12, 2014 | 35.77 | 36.10 | 35.59 | 35.70 | 3,641,058 | +0.13(+0.37%) |
Dec 11, 2014 | 36.16 | 36.33 | 35.47 | 35.57 | 4,837,512 | -0.71(-1.97%) |
Dec 10, 2014 | 35.65 | 36.30 | 35.46 | 36.29 | 3,069,027 | +0.23(+0.63%) |
Dec 09, 2014 | 35.95 | 36.36 | 35.75 | 36.06 | 5,093,255 | -0.38(-1.04%) |
Dec 08, 2014 | 36.33 | 36.74 | 36.12 | 36.44 | 5,040,241 | +1.60(+4.59%) |
Dec 05, 2014 | 34.64 | 34.87 | 34.40 | 34.84 | 3,078,907 | +0.16(+0.45%) |
Dec 04, 2014 | 34.33 | 34.72 | 34.27 | 34.69 | 2,513,079 | +0.40(+1.17%) |
Dec 03, 2014 | 33.82 | 34.43 | 33.82 | 34.29 | 3,789,151 | +0.47(+1.39%) |
Dec 02, 2014 | 33.97 | 34.12 | 33.50 | 33.82 | 3,498,482 | -0.36(-1.04%) |