Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.01 | 39.46 | 38.65 | 38.72 | 915,854 | -0.35(-0.89%) |
Feb 26, 2015 | 39.22 | 39.46 | 38.86 | 39.07 | 526,851 | -0.31(-0.78%) |
Feb 25, 2015 | 39.32 | 39.51 | 39.07 | 39.38 | 792,305 | +0.42(+1.07%) |
Feb 24, 2015 | 39.02 | 39.10 | 38.50 | 38.96 | 828,935 | -0.11(-0.27%) |
Feb 23, 2015 | 38.49 | 39.07 | 38.38 | 39.07 | 886,374 | +0.60(+1.57%) |
Feb 20, 2015 | 38.26 | 38.60 | 37.98 | 38.47 | 937,335 | +0.26(+0.69%) |
Feb 19, 2015 | 38.30 | 38.55 | 38.10 | 38.20 | 728,225 | -0.33(-0.86%) |
Feb 18, 2015 | 38.64 | 38.71 | 38.25 | 38.54 | 1,003,339 | -0.37(-0.95%) |
Feb 17, 2015 | 38.78 | 39.19 | 38.66 | 38.90 | 1,095,363 | +0.37(+0.96%) |
Feb 13, 2015 | 38.08 | 38.54 | 38.54 | 38.54 | 1,002,991 | +0.66(+1.74%) |
Feb 12, 2015 | 37.79 | 38.09 | 37.57 | 37.88 | 723,866 | +0.46(+1.23%) |
Feb 11, 2015 | 36.97 | 37.51 | 36.83 | 37.42 | 593,814 | +0.21(+0.55%) |
Feb 10, 2015 | 36.89 | 37.40 | 36.89 | 37.21 | 942,422 | +0.40(+1.10%) |
Feb 09, 2015 | 37.08 | 37.47 | 36.74 | 36.81 | 609,886 | -0.22(-0.59%) |
Feb 06, 2015 | 37.54 | 37.62 | 36.84 | 37.03 | 622,139 | -0.42(-1.12%) |
Feb 05, 2015 | 36.82 | 37.70 | 36.77 | 37.45 | 579,514 | +0.86(+2.34%) |
Feb 04, 2015 | 36.64 | 36.77 | 36.35 | 36.59 | 900,233 | -0.31(-0.84%) |
Feb 03, 2015 | 37.01 | 37.13 | 36.55 | 36.90 | 854,088 | +0.02(+0.06%) |
Feb 02, 2015 | 36.50 | 36.98 | 36.22 | 36.88 | 741,890 | +0.77(+2.12%) |
Jan 30, 2015 | 36.27 | 36.52 | 36.06 | 36.11 | 715,638 | -0.47(-1.30%) |
Jan 29, 2015 | 36.26 | 36.69 | 35.87 | 36.59 | 598,947 | +0.23(+0.64%) |
Jan 28, 2015 | 37.03 | 37.03 | 36.35 | 36.35 | 535,628 | -0.53(-1.44%) |
Jan 27, 2015 | 36.89 | 37.08 | 36.73 | 36.89 | 458,477 | -0.01(-0.02%) |
Jan 26, 2015 | 36.83 | 37.12 | 36.79 | 36.89 | 530,463 | +0.01(+0.02%) |
Jan 23, 2015 | 37.00 | 37.27 | 36.74 | 36.89 | 517,278 | +0.04(+0.12%) |
Jan 22, 2015 | 35.94 | 37.31 | 35.86 | 36.84 | 764,447 | +0.96(+2.69%) |
Jan 21, 2015 | 35.56 | 36.10 | 35.48 | 35.88 | 540,803 | +0.27(+0.76%) |
Jan 20, 2015 | 36.21 | 36.47 | 35.47 | 35.61 | 967,171 | -0.94(-2.58%) |
Jan 16, 2015 | 36.24 | 36.58 | 36.00 | 36.55 | 739,442 | +0.06(+0.16%) |
Jan 15, 2015 | 37.09 | 37.23 | 36.43 | 36.50 | 929,622 | -0.30(-0.83%) |
Jan 14, 2015 | 36.91 | 37.47 | 36.54 | 36.80 | 835,838 | -0.30(-0.82%) |
Jan 13, 2015 | 36.60 | 37.41 | 36.58 | 37.10 | 914,050 | +0.81(+2.22%) |
Jan 12, 2015 | 36.23 | 36.34 | 35.62 | 36.30 | 712,136 | -0.01(-0.04%) |
Jan 09, 2015 | 36.30 | 36.46 | 36.22 | 36.31 | 632,227 | -0.21(-0.56%) |
Jan 08, 2015 | 35.82 | 36.54 | 35.74 | 36.52 | 756,928 | +0.99(+2.79%) |
Jan 07, 2015 | 35.17 | 35.68 | 34.89 | 35.53 | 804,607 | +0.62(+1.77%) |
Jan 06, 2015 | 35.23 | 35.39 | 34.83 | 34.91 | 823,308 | -0.38(-1.06%) |
Jan 05, 2015 | 35.44 | 35.48 | 35.17 | 35.28 | 775,264 | -0.36(-1.01%) |
Jan 02, 2015 | 35.45 | 35.68 | 35.04 | 35.65 | 511,730 | +0.13(+0.38%) |
Dec 31, 2014 | 35.87 | 35.51 | 35.51 | 35.51 | 1,097,996 | -0.20(-0.56%) |
Dec 30, 2014 | 35.55 | 35.79 | 35.48 | 35.71 | 384,852 | +0.16(+0.44%) |
Dec 29, 2014 | 35.40 | 35.67 | 35.36 | 35.55 | 774,031 | +0.14(+0.40%) |
Dec 26, 2014 | 35.61 | 35.67 | 35.31 | 35.41 | 240,410 | -0.05(-0.14%) |
Dec 24, 2014 | 35.37 | 35.46 | 35.46 | 35.46 | 671,531 | +0.30(+0.87%) |
Dec 23, 2014 | 34.92 | 35.36 | 34.63 | 35.16 | 538,924 | +0.23(+0.67%) |
Dec 22, 2014 | 34.85 | 35.21 | 34.68 | 34.92 | 1,115,070 | +0.06(+0.16%) |
Dec 19, 2014 | 35.06 | 35.11 | 34.64 | 34.87 | 870,335 | -0.04(-0.12%) |
Dec 18, 2014 | 34.60 | 34.97 | 33.97 | 34.91 | 759,373 | +0.65(+1.90%) |
Dec 17, 2014 | 33.91 | 34.43 | 33.59 | 34.26 | 701,676 | +0.42(+1.23%) |
Dec 16, 2014 | 33.68 | 34.33 | 33.65 | 33.84 | 1,552,836 | +0.02(+0.06%) |
Dec 15, 2014 | 33.66 | 34.03 | 33.21 | 33.82 | 814,198 | +0.25(+0.74%) |
Dec 12, 2014 | 34.07 | 34.51 | 33.56 | 33.57 | 661,979 | -0.77(-2.23%) |
Dec 11, 2014 | 34.12 | 34.59 | 33.88 | 34.34 | 537,974 | +0.28(+0.81%) |
Dec 10, 2014 | 34.60 | 34.70 | 33.62 | 34.06 | 773,833 | -0.70(-2.02%) |
Dec 09, 2014 | 34.41 | 34.92 | 34.04 | 34.76 | 477,133 | +0.14(+0.41%) |
Dec 08, 2014 | 35.12 | 35.12 | 34.14 | 34.62 | 719,532 | -0.64(-1.81%) |
Dec 05, 2014 | 34.70 | 35.30 | 34.63 | 35.26 | 561,565 | +0.40(+1.14%) |
Dec 04, 2014 | 35.47 | 35.51 | 34.75 | 34.86 | 783,063 | -0.72(-2.01%) |
Dec 03, 2014 | 35.63 | 35.81 | 35.45 | 35.57 | 606,649 | +0.04(+0.10%) |
Dec 02, 2014 | 35.22 | 35.62 | 35.11 | 35.54 | 1,522,271 | +0.26(+0.74%) |