Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.95 | 40.34 | 39.95 | 40.03 | 192,098 | +0.01(+0.02%) |
Feb 26, 2015 | 40.28 | 40.47 | 39.85 | 40.02 | 206,843 | -0.37(-0.91%) |
Feb 25, 2015 | 40.32 | 40.81 | 40.19 | 40.38 | 204,168 | -0.02(-0.04%) |
Feb 24, 2015 | 40.12 | 40.48 | 39.91 | 40.40 | 308,083 | +0.33(+0.83%) |
Feb 23, 2015 | 39.50 | 40.12 | 39.43 | 40.07 | 242,046 | +0.41(+1.04%) |
Feb 20, 2015 | 39.66 | 39.91 | 38.80 | 39.66 | 269,564 | +0.01(+0.02%) |
Feb 19, 2015 | 39.50 | 40.09 | 39.36 | 39.65 | 311,472 | -0.05(-0.14%) |
Feb 18, 2015 | 39.44 | 40.13 | 39.31 | 39.70 | 376,082 | +0.09(+0.23%) |
Feb 17, 2015 | 39.47 | 40.01 | 39.42 | 39.61 | 214,779 | -0.06(-0.16%) |
Feb 13, 2015 | 38.92 | 39.68 | 39.68 | 39.68 | 316,602 | +0.85(+2.19%) |
Feb 12, 2015 | 38.57 | 39.00 | 38.41 | 38.83 | 233,901 | +0.50(+1.31%) |
Feb 11, 2015 | 38.50 | 38.60 | 37.76 | 38.33 | 196,840 | -0.29(-0.74%) |
Feb 10, 2015 | 39.02 | 39.02 | 37.80 | 38.61 | 275,672 | -0.14(-0.37%) |
Feb 09, 2015 | 39.05 | 39.35 | 38.73 | 38.75 | 220,547 | -0.45(-1.14%) |
Feb 06, 2015 | 39.13 | 39.42 | 38.92 | 39.20 | 317,414 | +0.20(+0.51%) |
Feb 05, 2015 | 38.03 | 39.23 | 37.94 | 39.01 | 255,461 | +1.05(+2.76%) |
Feb 04, 2015 | 38.28 | 38.29 | 37.44 | 37.96 | 322,921 | -0.39(-1.03%) |
Feb 03, 2015 | 37.51 | 38.41 | 37.51 | 38.35 | 314,245 | +1.03(+2.76%) |
Feb 02, 2015 | 36.79 | 37.33 | 36.22 | 37.32 | 406,825 | +0.58(+1.58%) |
Jan 30, 2015 | 36.66 | 37.19 | 36.52 | 36.74 | 878,483 | -0.29(-0.77%) |
Jan 29, 2015 | 36.53 | 37.05 | 35.97 | 37.03 | 296,984 | +0.49(+1.34%) |
Jan 28, 2015 | 36.98 | 37.19 | 36.34 | 36.54 | 403,252 | -0.21(-0.58%) |
Jan 27, 2015 | 36.37 | 37.03 | 36.17 | 36.75 | 230,597 | +0.00(+0.00%) |
Jan 26, 2015 | 36.18 | 36.77 | 35.90 | 36.75 | 306,430 | +0.45(+1.23%) |
Jan 23, 2015 | 36.61 | 36.68 | 36.04 | 36.30 | 232,469 | -0.30(-0.83%) |
Jan 22, 2015 | 35.78 | 36.79 | 35.45 | 36.61 | 412,786 | +1.16(+3.27%) |
Jan 21, 2015 | 35.46 | 35.78 | 35.07 | 35.45 | 309,617 | -0.19(-0.53%) |
Jan 20, 2015 | 36.45 | 36.52 | 35.21 | 35.63 | 485,812 | -0.79(-2.18%) |
Jan 16, 2015 | 35.76 | 36.49 | 35.29 | 36.43 | 411,252 | +0.38(+1.04%) |
Jan 15, 2015 | 34.81 | 39.59 | 34.07 | 36.05 | 1,249,547 | -0.21(-0.57%) |
Jan 14, 2015 | 36.53 | 36.81 | 35.78 | 36.26 | 606,129 | -0.71(-1.91%) |
Jan 13, 2015 | 37.35 | 37.68 | 36.41 | 36.97 | 599,893 | -0.01(-0.02%) |
Jan 12, 2015 | 37.10 | 37.35 | 36.64 | 36.97 | 284,408 | -0.13(-0.36%) |
Jan 09, 2015 | 37.48 | 37.48 | 36.96 | 37.11 | 334,275 | -0.26(-0.69%) |
Jan 08, 2015 | 36.97 | 37.57 | 36.86 | 37.37 | 592,188 | +0.76(+2.07%) |
Jan 07, 2015 | 37.08 | 37.09 | 36.31 | 36.61 | 559,852 | -0.29(-0.80%) |
Jan 06, 2015 | 37.59 | 37.72 | 36.74 | 36.90 | 640,899 | -1.32(-3.46%) |
Jan 05, 2015 | 38.66 | 38.66 | 37.89 | 38.22 | 432,262 | -0.78(-1.99%) |
Jan 02, 2015 | 39.80 | 39.90 | 38.42 | 39.00 | 413,202 | -0.76(-1.91%) |
Dec 31, 2014 | 40.51 | 39.76 | 39.76 | 39.76 | 322,441 | -0.74(-1.83%) |
Dec 30, 2014 | 40.63 | 40.91 | 40.42 | 40.50 | 202,390 | -0.34(-0.83%) |
Dec 29, 2014 | 40.66 | 41.06 | 40.44 | 40.84 | 111,521 | +0.21(+0.51%) |
Dec 26, 2014 | 40.75 | 40.83 | 40.53 | 40.63 | 142,766 | +0.12(+0.31%) |
Dec 24, 2014 | 40.52 | 40.51 | 40.51 | 40.51 | 65,294 | +0.15(+0.38%) |
Dec 23, 2014 | 40.19 | 40.47 | 39.61 | 40.36 | 268,303 | +0.34(+0.85%) |
Dec 22, 2014 | 39.28 | 40.04 | 38.89 | 40.02 | 188,636 | +0.72(+1.84%) |
Dec 19, 2014 | 38.88 | 39.44 | 38.48 | 39.30 | 807,123 | +0.46(+1.20%) |
Dec 18, 2014 | 38.65 | 38.90 | 38.11 | 38.83 | 271,946 | +0.84(+2.21%) |
Dec 17, 2014 | 36.46 | 38.16 | 36.31 | 37.99 | 333,742 | +1.56(+4.29%) |
Dec 16, 2014 | 36.57 | 37.16 | 36.27 | 36.43 | 454,061 | -0.29(-0.78%) |
Dec 15, 2014 | 37.06 | 37.23 | 36.54 | 36.72 | 290,932 | -0.18(-0.48%) |
Dec 12, 2014 | 36.96 | 37.13 | 36.61 | 36.89 | 436,009 | -0.62(-1.67%) |
Dec 11, 2014 | 38.25 | 38.46 | 37.47 | 37.52 | 269,308 | -0.50(-1.32%) |
Dec 10, 2014 | 39.00 | 39.00 | 37.87 | 38.02 | 416,573 | -1.10(-2.81%) |
Dec 09, 2014 | 39.19 | 39.79 | 38.48 | 39.12 | 770,812 | -0.67(-1.68%) |
Dec 08, 2014 | 39.64 | 40.13 | 39.52 | 39.79 | 407,222 | -0.02(-0.04%) |
Dec 05, 2014 | 39.47 | 40.02 | 39.33 | 39.80 | 183,546 | +0.35(+0.88%) |
Dec 04, 2014 | 39.22 | 39.80 | 39.10 | 39.46 | 311,204 | +0.12(+0.32%) |
Dec 03, 2014 | 39.31 | 40.13 | 39.12 | 39.33 | 380,942 | +0.04(+0.11%) |
Dec 02, 2014 | 38.34 | 39.30 | 38.34 | 39.29 | 312,384 | +0.92(+2.40%) |