Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.88 | 35.88 | 35.60 | 35.63 | 217,941 | -0.16(-0.46%) |
Feb 26, 2015 | 35.79 | 35.97 | 35.77 | 35.79 | 327,663 | +0.01(+0.02%) |
Feb 25, 2015 | 35.82 | 36.03 | 35.67 | 35.79 | 291,313 | +0.02(+0.05%) |
Feb 24, 2015 | 35.48 | 35.96 | 35.45 | 35.77 | 333,081 | +0.31(+0.87%) |
Feb 23, 2015 | 35.11 | 35.46 | 34.84 | 35.46 | 336,647 | +0.34(+0.97%) |
Feb 20, 2015 | 34.94 | 35.22 | 34.61 | 35.12 | 280,870 | +0.12(+0.34%) |
Feb 19, 2015 | 35.11 | 35.11 | 34.69 | 35.00 | 350,230 | -0.13(-0.37%) |
Feb 18, 2015 | 35.16 | 35.22 | 34.74 | 35.13 | 515,114 | -0.10(-0.28%) |
Feb 17, 2015 | 35.18 | 35.39 | 35.05 | 35.23 | 303,785 | -0.01(-0.02%) |
Feb 13, 2015 | 35.17 | 35.24 | 35.24 | 35.24 | 417,675 | +0.03(+0.09%) |
Feb 12, 2015 | 34.87 | 35.23 | 34.76 | 35.20 | 578,617 | +0.28(+0.80%) |
Feb 11, 2015 | 34.35 | 35.13 | 34.16 | 34.92 | 684,212 | +0.25(+0.72%) |
Feb 10, 2015 | 36.36 | 36.46 | 34.30 | 34.67 | 996,737 | -2.37(-6.40%) |
Feb 09, 2015 | 38.39 | 38.41 | 36.75 | 37.05 | 873,320 | -2.29(-5.81%) |
Feb 06, 2015 | 39.39 | 39.41 | 38.90 | 39.33 | 439,256 | +0.12(+0.30%) |
Feb 05, 2015 | 39.20 | 39.37 | 39.01 | 39.22 | 344,333 | +0.01(+0.03%) |
Feb 04, 2015 | 38.56 | 39.26 | 38.52 | 39.20 | 575,491 | +0.54(+1.39%) |
Feb 03, 2015 | 38.41 | 38.67 | 38.02 | 38.67 | 346,725 | +0.42(+1.09%) |
Feb 02, 2015 | 37.35 | 38.44 | 37.10 | 38.25 | 585,715 | +0.91(+2.43%) |
Jan 30, 2015 | 37.90 | 37.97 | 36.85 | 37.34 | 3,094,057 | -0.73(-1.91%) |
Jan 29, 2015 | 37.75 | 38.12 | 37.45 | 38.07 | 561,008 | +0.39(+1.02%) |
Jan 28, 2015 | 38.41 | 38.73 | 37.58 | 37.68 | 427,366 | -0.48(-1.25%) |
Jan 27, 2015 | 38.14 | 38.54 | 38.03 | 38.16 | 440,112 | -0.26(-0.68%) |
Jan 26, 2015 | 37.83 | 38.43 | 37.29 | 38.42 | 528,606 | +0.76(+2.03%) |
Jan 23, 2015 | 37.96 | 38.29 | 37.58 | 37.65 | 386,523 | -0.27(-0.72%) |
Jan 22, 2015 | 37.49 | 37.99 | 37.04 | 37.93 | 283,908 | +0.73(+1.95%) |
Jan 21, 2015 | 37.56 | 37.56 | 36.72 | 37.20 | 297,394 | -0.35(-0.94%) |
Jan 20, 2015 | 38.11 | 38.18 | 37.15 | 37.56 | 392,796 | -0.41(-1.07%) |
Jan 16, 2015 | 36.99 | 38.01 | 36.99 | 37.96 | 270,902 | +0.82(+2.20%) |
Jan 15, 2015 | 36.71 | 37.20 | 36.58 | 37.14 | 267,861 | +0.43(+1.17%) |
Jan 14, 2015 | 37.06 | 37.26 | 36.31 | 36.71 | 374,928 | -0.82(-2.19%) |
Jan 13, 2015 | 37.17 | 37.85 | 37.08 | 37.54 | 400,359 | +0.74(+2.01%) |
Jan 12, 2015 | 36.59 | 36.95 | 36.31 | 36.80 | 276,983 | +0.22(+0.61%) |
Jan 09, 2015 | 37.01 | 37.13 | 36.54 | 36.58 | 225,047 | -0.35(-0.94%) |
Jan 08, 2015 | 36.71 | 37.24 | 36.68 | 36.92 | 562,739 | +0.46(+1.25%) |
Jan 07, 2015 | 35.56 | 36.48 | 35.36 | 36.47 | 389,100 | +1.23(+3.49%) |
Jan 06, 2015 | 35.80 | 36.11 | 35.05 | 35.24 | 1,015,469 | -0.56(-1.57%) |
Jan 05, 2015 | 36.28 | 36.28 | 35.61 | 35.80 | 395,687 | -0.85(-2.32%) |
Jan 02, 2015 | 37.21 | 37.58 | 36.37 | 36.65 | 240,321 | -0.38(-1.02%) |
Dec 31, 2014 | 37.05 | 37.03 | 37.03 | 37.03 | 324,314 | +0.01(+0.04%) |
Dec 30, 2014 | 36.96 | 37.10 | 36.77 | 37.01 | 136,733 | +0.03(+0.07%) |
Dec 29, 2014 | 37.08 | 37.51 | 36.94 | 36.99 | 218,586 | -0.07(-0.18%) |
Dec 26, 2014 | 36.69 | 37.14 | 36.37 | 37.05 | 183,888 | +0.57(+1.56%) |
Dec 24, 2014 | 36.18 | 36.48 | 36.48 | 36.48 | 118,308 | +0.44(+1.23%) |
Dec 23, 2014 | 36.30 | 36.40 | 35.84 | 36.04 | 220,016 | -0.03(-0.09%) |
Dec 22, 2014 | 36.01 | 36.33 | 35.82 | 36.07 | 252,890 | +0.12(+0.33%) |
Dec 19, 2014 | 36.18 | 36.26 | 35.77 | 35.96 | 457,595 | -0.28(-0.78%) |
Dec 18, 2014 | 36.08 | 36.26 | 35.71 | 36.24 | 191,403 | +0.48(+1.33%) |
Dec 17, 2014 | 35.75 | 35.86 | 34.94 | 35.76 | 253,927 | +0.12(+0.33%) |
Dec 16, 2014 | 35.30 | 35.90 | 35.06 | 35.64 | 283,036 | +0.21(+0.59%) |
Dec 15, 2014 | 35.75 | 35.84 | 34.94 | 35.43 | 333,362 | -0.12(-0.35%) |
Dec 12, 2014 | 36.01 | 36.32 | 35.53 | 35.56 | 197,591 | -0.65(-1.80%) |
Dec 11, 2014 | 36.42 | 36.60 | 36.13 | 36.21 | 250,234 | -0.10(-0.27%) |
Dec 10, 2014 | 38.02 | 38.27 | 36.25 | 36.31 | 349,266 | -1.75(-4.59%) |
Dec 09, 2014 | 37.78 | 38.58 | 37.46 | 38.05 | 485,103 | +0.25(+0.65%) |
Dec 08, 2014 | 36.26 | 38.17 | 36.26 | 37.81 | 355,140 | +1.42(+3.91%) |
Dec 05, 2014 | 36.38 | 36.54 | 36.22 | 36.39 | 144,958 | +0.17(+0.46%) |
Dec 04, 2014 | 36.06 | 36.39 | 35.91 | 36.22 | 185,117 | +0.06(+0.16%) |
Dec 03, 2014 | 36.48 | 36.59 | 36.07 | 36.16 | 169,627 | -0.24(-0.66%) |
Dec 02, 2014 | 35.71 | 36.44 | 35.71 | 36.40 | 237,486 | +0.59(+1.64%) |