Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.00 | 40.02 | 39.87 | 39.95 | 7,667 | +0.06(+0.15%) |
Feb 26, 2015 | 39.85 | 39.97 | 39.79 | 39.89 | 81,652 | +0.01(+0.02%) |
Feb 25, 2015 | 39.81 | 39.98 | 39.78 | 39.89 | 16,151 | +0.16(+0.41%) |
Feb 24, 2015 | 39.78 | 39.78 | 39.62 | 39.72 | 10,530 | -0.04(-0.10%) |
Feb 23, 2015 | 39.78 | 39.82 | 39.67 | 39.76 | 9,546 | -0.05(-0.13%) |
Feb 20, 2015 | 39.61 | 39.82 | 39.39 | 39.81 | 33,009 | +0.26(+0.65%) |
Feb 19, 2015 | 39.45 | 39.62 | 39.45 | 39.56 | 11,210 | +0.17(+0.44%) |
Feb 18, 2015 | 39.33 | 39.39 | 39.27 | 39.38 | 15,924 | +0.11(+0.29%) |
Feb 17, 2015 | 39.31 | 39.35 | 39.15 | 39.27 | 32,720 | +0.04(+0.10%) |
Feb 13, 2015 | 39.03 | 39.23 | 39.23 | 39.23 | 22,049 | +0.32(+0.81%) |
Feb 12, 2015 | 38.70 | 38.91 | 38.62 | 38.91 | 16,014 | +0.46(+1.19%) |
Feb 11, 2015 | 38.38 | 38.55 | 38.30 | 38.46 | 18,006 | -0.05(-0.13%) |
Feb 10, 2015 | 38.28 | 38.52 | 38.10 | 38.51 | 7,999 | +0.47(+1.23%) |
Feb 09, 2015 | 38.14 | 38.18 | 38.02 | 38.04 | 14,487 | -0.15(-0.40%) |
Feb 06, 2015 | 38.34 | 38.48 | 38.19 | 38.19 | 24,405 | -0.28(-0.72%) |
Feb 05, 2015 | 38.24 | 38.47 | 38.22 | 38.47 | 155,648 | +0.37(+0.98%) |
Feb 04, 2015 | 38.03 | 38.31 | 38.01 | 38.10 | 31,645 | -0.29(-0.74%) |
Feb 03, 2015 | 38.00 | 38.38 | 37.91 | 38.38 | 15,212 | +0.96(+2.57%) |
Feb 02, 2015 | 37.40 | 37.42 | 37.02 | 37.42 | 17,058 | +0.12(+0.32%) |
Jan 30, 2015 | 37.62 | 37.88 | 37.30 | 37.30 | 22,070 | -0.37(-1.00%) |
Jan 29, 2015 | 37.48 | 37.70 | 37.23 | 37.68 | 18,288 | +0.25(+0.66%) |
Jan 28, 2015 | 38.13 | 38.18 | 37.41 | 37.43 | 41,745 | -0.48(-1.26%) |
Jan 27, 2015 | 37.97 | 38.16 | 37.84 | 37.90 | 48,889 | -0.30(-0.80%) |
Jan 26, 2015 | 38.06 | 38.26 | 37.91 | 38.21 | 12,709 | +0.14(+0.38%) |
Jan 23, 2015 | 37.94 | 38.18 | 37.94 | 38.07 | 10,086 | +0.07(+0.18%) |
Jan 22, 2015 | 37.46 | 38.01 | 37.26 | 38.00 | 13,353 | +0.62(+1.66%) |
Jan 21, 2015 | 37.25 | 37.48 | 37.21 | 37.38 | 17,655 | +0.27(+0.73%) |
Jan 20, 2015 | 37.11 | 37.21 | 36.71 | 37.11 | 21,979 | +0.10(+0.26%) |
Jan 16, 2015 | 36.36 | 37.01 | 36.36 | 37.01 | 22,203 | +0.51(+1.41%) |
Jan 15, 2015 | 36.87 | 36.89 | 36.48 | 36.50 | 20,052 | -0.40(-1.08%) |
Jan 14, 2015 | 36.78 | 37.00 | 36.59 | 36.90 | 24,304 | -0.24(-0.64%) |
Jan 13, 2015 | 37.65 | 37.83 | 36.92 | 37.13 | 44,834 | -0.10(-0.26%) |
Jan 12, 2015 | 37.54 | 37.54 | 37.15 | 37.23 | 38,066 | -0.22(-0.58%) |
Jan 09, 2015 | 37.67 | 37.72 | 37.37 | 37.45 | 13,374 | -0.38(-1.02%) |
Jan 08, 2015 | 37.65 | 37.90 | 37.65 | 37.83 | 23,386 | +0.57(+1.52%) |
Jan 07, 2015 | 37.30 | 37.30 | 36.97 | 37.27 | 12,001 | +0.47(+1.27%) |
Jan 06, 2015 | 37.35 | 37.35 | 36.52 | 36.80 | 23,426 | -0.37(-1.00%) |
Jan 05, 2015 | 37.51 | 37.61 | 37.10 | 37.17 | 21,891 | -0.60(-1.60%) |
Jan 02, 2015 | 38.12 | 38.12 | 37.63 | 37.78 | 10,554 | -0.32(-0.84%) |
Dec 31, 2014 | 38.31 | 38.10 | 38.10 | 38.10 | 3,044 | -0.04(-0.10%) |
Dec 30, 2014 | 38.34 | 38.34 | 38.13 | 38.13 | 10,026 | -0.24(-0.62%) |
Dec 29, 2014 | 38.89 | 38.89 | 38.19 | 38.37 | 7,837 | +0.20(+0.52%) |
Dec 26, 2014 | 37.95 | 38.20 | 37.95 | 38.17 | 5,478 | +0.17(+0.45%) |
Dec 24, 2014 | 37.91 | 38.00 | 38.00 | 38.00 | 24,989 | +0.05(+0.13%) |
Dec 23, 2014 | 38.19 | 38.19 | 37.79 | 37.95 | 20,422 | +0.00(+0.01%) |
Dec 22, 2014 | 37.87 | 38.21 | 37.83 | 37.95 | 17,348 | -0.09(-0.23%) |
Dec 19, 2014 | 37.83 | 38.05 | 37.76 | 38.03 | 14,829 | +0.26(+0.68%) |
Dec 18, 2014 | 37.60 | 37.78 | 37.46 | 37.78 | 34,452 | +0.78(+2.11%) |
Dec 17, 2014 | 36.40 | 37.06 | 36.40 | 37.00 | 13,679 | +0.55(+1.51%) |
Dec 16, 2014 | 36.69 | 37.00 | 36.45 | 36.45 | 9,917 | -0.40(-1.08%) |
Dec 15, 2014 | 37.38 | 37.38 | 36.70 | 36.84 | 26,418 | -0.27(-0.72%) |
Dec 12, 2014 | 37.19 | 37.44 | 36.96 | 37.11 | 22,250 | -0.52(-1.37%) |
Dec 11, 2014 | 37.44 | 37.79 | 37.36 | 37.63 | 8,678 | +0.49(+1.32%) |
Dec 10, 2014 | 37.74 | 37.74 | 37.14 | 37.14 | 10,775 | -0.56(-1.49%) |
Dec 09, 2014 | 37.52 | 37.72 | 37.19 | 37.70 | 10,641 | -0.00(-0.01%) |
Dec 08, 2014 | 37.94 | 37.99 | 37.60 | 37.70 | 27,669 | -0.15(-0.40%) |
Dec 05, 2014 | 37.90 | 38.07 | 37.85 | 37.85 | 22,549 | -0.05(-0.12%) |
Dec 04, 2014 | 38.05 | 38.05 | 37.84 | 37.90 | 12,443 | -0.19(-0.50%) |
Dec 03, 2014 | 37.92 | 38.09 | 37.92 | 38.09 | 7,116 | +0.12(+0.33%) |
Dec 02, 2014 | 37.91 | 38.02 | 37.87 | 37.97 | 6,154 | +0.14(+0.38%) |