Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.41 | 36.41 | 35.93 | 36.03 | 592,847 | -0.25(-0.68%) |
Feb 26, 2015 | 36.78 | 36.79 | 36.18 | 36.28 | 450,465 | -0.60(-1.62%) |
Feb 25, 2015 | 37.24 | 37.35 | 36.70 | 36.88 | 446,051 | -0.38(-1.01%) |
Feb 24, 2015 | 37.14 | 37.45 | 36.84 | 37.26 | 322,589 | +0.19(+0.51%) |
Feb 23, 2015 | 36.91 | 37.17 | 36.59 | 37.06 | 405,964 | -0.13(-0.34%) |
Feb 20, 2015 | 37.33 | 37.39 | 36.66 | 37.19 | 652,451 | -0.31(-0.83%) |
Feb 19, 2015 | 36.84 | 37.65 | 36.52 | 37.50 | 341,754 | +0.29(+0.77%) |
Feb 18, 2015 | 37.80 | 37.84 | 37.09 | 37.22 | 445,619 | -0.83(-2.17%) |
Feb 17, 2015 | 37.16 | 38.11 | 36.87 | 38.04 | 643,192 | +0.65(+1.74%) |
Feb 13, 2015 | 37.54 | 37.39 | 37.39 | 37.39 | 348,364 | -0.08(-0.21%) |
Feb 12, 2015 | 37.41 | 37.64 | 37.26 | 37.47 | 357,608 | +0.48(+1.31%) |
Feb 11, 2015 | 36.98 | 37.26 | 36.76 | 36.98 | 225,612 | -0.17(-0.47%) |
Feb 10, 2015 | 37.37 | 37.58 | 36.71 | 37.16 | 431,311 | -0.07(-0.19%) |
Feb 09, 2015 | 36.60 | 37.35 | 36.60 | 37.23 | 445,664 | +0.46(+1.25%) |
Feb 06, 2015 | 36.65 | 36.89 | 36.43 | 36.77 | 678,740 | +0.24(+0.65%) |
Feb 05, 2015 | 36.20 | 36.56 | 35.98 | 36.53 | 670,843 | +0.60(+1.68%) |
Feb 04, 2015 | 35.82 | 36.28 | 35.43 | 35.93 | 775,819 | -0.15(-0.42%) |
Feb 03, 2015 | 34.50 | 36.12 | 34.50 | 36.08 | 834,291 | +1.91(+5.58%) |
Feb 02, 2015 | 33.88 | 34.30 | 33.20 | 34.17 | 600,465 | +0.46(+1.37%) |
Jan 30, 2015 | 33.88 | 34.31 | 33.61 | 33.71 | 770,084 | -0.56(-1.65%) |
Jan 29, 2015 | 33.62 | 34.50 | 32.21 | 34.27 | 1,882,654 | +2.19(+6.81%) |
Jan 28, 2015 | 33.21 | 33.39 | 32.06 | 32.09 | 745,417 | -0.66(-2.01%) |
Jan 27, 2015 | 32.62 | 33.10 | 32.12 | 32.75 | 431,735 | -0.34(-1.03%) |
Jan 26, 2015 | 32.72 | 33.18 | 32.50 | 33.09 | 571,494 | +0.29(+0.90%) |
Jan 23, 2015 | 34.07 | 34.18 | 32.61 | 32.80 | 522,651 | -1.34(-3.91%) |
Jan 22, 2015 | 33.88 | 34.20 | 33.40 | 34.13 | 495,150 | +0.60(+1.80%) |
Jan 21, 2015 | 32.90 | 33.60 | 32.70 | 33.53 | 399,692 | +0.64(+1.96%) |
Jan 20, 2015 | 33.22 | 33.39 | 32.41 | 32.88 | 380,021 | -0.17(-0.50%) |
Jan 16, 2015 | 32.56 | 33.09 | 32.38 | 33.05 | 373,070 | +0.28(+0.85%) |
Jan 15, 2015 | 33.49 | 33.62 | 32.64 | 32.77 | 379,978 | -0.48(-1.46%) |
Jan 14, 2015 | 33.20 | 33.57 | 32.63 | 33.26 | 949,186 | +0.18(+0.55%) |
Jan 13, 2015 | 33.68 | 34.27 | 32.67 | 33.07 | 922,795 | -0.52(-1.54%) |
Jan 12, 2015 | 34.28 | 34.51 | 33.42 | 33.59 | 758,690 | -0.72(-2.11%) |
Jan 09, 2015 | 35.21 | 35.36 | 34.28 | 34.31 | 508,278 | -0.84(-2.40%) |
Jan 08, 2015 | 34.34 | 35.24 | 34.10 | 35.16 | 695,870 | +1.06(+3.10%) |
Jan 07, 2015 | 34.28 | 34.48 | 33.80 | 34.10 | 507,949 | +0.10(+0.30%) |
Jan 06, 2015 | 34.41 | 34.45 | 33.83 | 34.00 | 656,498 | -0.41(-1.18%) |
Jan 05, 2015 | 34.50 | 34.59 | 34.20 | 34.40 | 644,773 | -0.41(-1.19%) |
Jan 02, 2015 | 34.87 | 34.95 | 34.51 | 34.81 | 521,386 | -0.05(-0.14%) |
Dec 31, 2014 | 35.24 | 34.86 | 34.86 | 34.86 | 752,838 | -0.23(-0.66%) |
Dec 30, 2014 | 34.82 | 35.42 | 34.82 | 35.09 | 250,812 | +0.19(+0.55%) |
Dec 29, 2014 | 34.70 | 35.16 | 34.62 | 34.90 | 238,414 | +0.09(+0.25%) |
Dec 26, 2014 | 34.99 | 35.12 | 34.76 | 34.81 | 311,172 | -0.09(-0.25%) |
Dec 24, 2014 | 34.71 | 34.90 | 34.90 | 34.90 | 170,470 | +0.11(+0.32%) |
Dec 23, 2014 | 34.74 | 34.97 | 34.61 | 34.79 | 308,931 | +0.19(+0.55%) |
Dec 22, 2014 | 34.40 | 34.66 | 34.05 | 34.60 | 388,660 | +0.23(+0.67%) |
Dec 19, 2014 | 34.00 | 34.39 | 33.88 | 34.37 | 698,991 | +0.58(+1.72%) |
Dec 18, 2014 | 33.81 | 33.82 | 33.15 | 33.79 | 426,746 | +0.71(+2.14%) |
Dec 17, 2014 | 32.47 | 33.23 | 32.17 | 33.08 | 592,688 | +0.82(+2.54%) |
Dec 16, 2014 | 31.66 | 32.75 | 31.49 | 32.26 | 633,818 | +0.52(+1.63%) |
Dec 15, 2014 | 31.77 | 31.95 | 31.40 | 31.75 | 881,755 | +0.24(+0.76%) |
Dec 12, 2014 | 31.68 | 31.84 | 31.33 | 31.51 | 685,911 | -0.41(-1.27%) |
Dec 11, 2014 | 31.87 | 32.47 | 31.79 | 31.91 | 381,409 | +0.13(+0.40%) |
Dec 10, 2014 | 32.94 | 33.08 | 31.77 | 31.79 | 359,788 | -1.43(-4.31%) |
Dec 09, 2014 | 32.49 | 33.30 | 32.43 | 33.22 | 637,386 | +0.28(+0.84%) |
Dec 08, 2014 | 33.37 | 33.65 | 32.80 | 32.94 | 493,444 | -0.64(-1.92%) |
Dec 05, 2014 | 34.43 | 34.51 | 33.39 | 33.58 | 873,299 | -1.10(-3.19%) |
Dec 04, 2014 | 34.74 | 34.92 | 34.38 | 34.69 | 397,484 | -0.16(-0.46%) |
Dec 03, 2014 | 34.46 | 35.28 | 34.33 | 34.85 | 409,066 | +0.43(+1.25%) |
Dec 02, 2014 | 34.04 | 34.71 | 34.04 | 34.42 | 381,406 | +0.22(+0.65%) |