Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.91 | 37.05 | 36.24 | 36.43 | 16,925 | -0.26(-0.71%) |
Feb 26, 2015 | 36.90 | 36.90 | 36.70 | 36.70 | 2,118 | -0.24(-0.64%) |
Feb 25, 2015 | 37.06 | 37.27 | 36.78 | 36.93 | 16,454 | +0.77(+2.13%) |
Feb 24, 2015 | 36.36 | 36.94 | 35.86 | 36.16 | 13,678 | +0.41(+1.15%) |
Feb 20, 2015 | 36.18 | 36.37 | 35.75 | 35.75 | 209 | -0.29(-0.81%) |
Feb 19, 2015 | 36.26 | 36.26 | 36.05 | 36.05 | 1,575 | +0.38(+1.07%) |
Feb 18, 2015 | 35.69 | 35.71 | 35.66 | 35.66 | 2,459 | -0.01(-0.02%) |
Feb 17, 2015 | 35.76 | 35.76 | 35.67 | 35.67 | 1,998 | -0.96(-2.62%) |
Feb 13, 2015 | 36.66 | 36.63 | 36.63 | 36.63 | 11,100 | -0.06(-0.17%) |
Feb 12, 2015 | 36.86 | 36.86 | 36.67 | 36.70 | 13,015 | +0.13(+0.35%) |
Feb 11, 2015 | 36.57 | 36.57 | 36.57 | 36.57 | 317 | -0.32(-0.86%) |
Feb 10, 2015 | 36.94 | 37.03 | 36.78 | 36.89 | 6,496 | -0.37(-1.00%) |
Feb 09, 2015 | 37.49 | 37.49 | 37.26 | 37.26 | 2,876 | +0.14(+0.38%) |
Feb 06, 2015 | 38.07 | 38.07 | 37.12 | 37.12 | 5,290 | -1.49(-3.86%) |
Feb 05, 2015 | 38.50 | 38.70 | 38.43 | 38.61 | 2,704 | +0.02(+0.06%) |
Feb 04, 2015 | 38.33 | 38.58 | 38.33 | 38.58 | 257 | -0.16(-0.41%) |
Feb 03, 2015 | 38.74 | 38.74 | 38.74 | 38.74 | 936 | -1.01(-2.55%) |
Feb 02, 2015 | 39.65 | 39.91 | 39.37 | 39.76 | 25,778 | +0.30(+0.76%) |
Jan 30, 2015 | 39.56 | 41.19 | 39.40 | 39.45 | 8,711 | +0.65(+1.68%) |
Jan 29, 2015 | 38.92 | 38.92 | 38.80 | 38.80 | 1,426 | -0.54(-1.37%) |
Jan 28, 2015 | 39.24 | 39.39 | 39.24 | 39.34 | 938 | +0.98(+2.54%) |
Jan 27, 2015 | 38.66 | 39.02 | 38.37 | 38.37 | 2,406 | +0.00(+0.00%) |
Jan 26, 2015 | 38.49 | 38.49 | 38.36 | 38.37 | 2,834 | +0.12(+0.31%) |
Jan 23, 2015 | 38.49 | 38.57 | 38.25 | 38.25 | 2,553 | +0.20(+0.53%) |
Jan 22, 2015 | 37.77 | 38.11 | 37.53 | 38.05 | 12,647 | -0.30(-0.78%) |
Jan 21, 2015 | 38.53 | 38.53 | 37.95 | 38.34 | 1,766 | -0.27(-0.71%) |
Jan 20, 2015 | 38.24 | 38.74 | 38.24 | 38.62 | 1,967 | +0.27(+0.69%) |
Jan 16, 2015 | 39.02 | 39.02 | 38.25 | 38.35 | 2,468 | -0.58(-1.49%) |
Jan 15, 2015 | 38.19 | 38.95 | 38.19 | 38.93 | 4,184 | +0.75(+1.96%) |
Jan 14, 2015 | 38.54 | 38.56 | 38.15 | 38.18 | 6,804 | +0.42(+1.12%) |
Jan 13, 2015 | 37.36 | 37.86 | 37.26 | 37.76 | 14,971 | +0.40(+1.08%) |
Jan 12, 2015 | 37.35 | 37.36 | 37.35 | 37.35 | 9,148 | +0.45(+1.22%) |
Jan 09, 2015 | 36.90 | 36.90 | 36.90 | 36.90 | 126 | +0.51(+1.41%) |
Jan 08, 2015 | 36.50 | 36.54 | 36.39 | 36.39 | 1,749 | -0.28(-0.75%) |
Jan 07, 2015 | 36.70 | 36.70 | 36.66 | 36.66 | 611 | -0.63(-1.70%) |
Jan 06, 2015 | 37.21 | 37.32 | 36.85 | 37.30 | 6,670 | +0.81(+2.22%) |
Jan 05, 2015 | 35.98 | 36.50 | 35.97 | 36.49 | 3,688 | +0.72(+2.02%) |
Jan 02, 2015 | 35.19 | 35.93 | 35.19 | 35.77 | 10,317 | +0.92(+2.64%) |
Dec 31, 2014 | 34.94 | 34.85 | 34.85 | 34.85 | 3,027 | -0.34(-0.97%) |
Dec 30, 2014 | 35.20 | 35.20 | 34.88 | 35.19 | 5,214 | +1.09(+3.18%) |
Dec 26, 2014 | 34.10 | 34.11 | 34.10 | 34.10 | 7 | -0.84(-2.42%) |
Dec 23, 2014 | 34.92 | 34.95 | 34.95 | 34.95 | 1,513 | -0.33(-0.93%) |
Dec 22, 2014 | 34.88 | 35.46 | 34.88 | 35.28 | 10,902 | +0.33(+0.96%) |
Dec 19, 2014 | 35.01 | 35.01 | 34.94 | 34.94 | 2,668 | +0.05(+0.13%) |
Dec 18, 2014 | 35.09 | 35.09 | 34.80 | 34.90 | 5,424 | -0.34(-0.97%) |
Dec 17, 2014 | 36.12 | 36.18 | 35.21 | 35.24 | 10,195 | -1.01(-2.80%) |
Dec 16, 2014 | 36.19 | 36.25 | 35.71 | 36.25 | 5,175 | +0.64(+1.79%) |
Dec 15, 2014 | 35.97 | 35.97 | 35.61 | 35.61 | 756 | -0.36(-1.00%) |
Dec 12, 2014 | 36.10 | 36.11 | 35.74 | 35.97 | 2,336 | +0.96(+2.74%) |
Dec 11, 2014 | 35.11 | 35.11 | 35.01 | 35.01 | 2,362 | -0.43(-1.21%) |
Dec 10, 2014 | 35.46 | 35.46 | 35.44 | 35.44 | 1,322 | +0.48(+1.36%) |
Dec 09, 2014 | 34.96 | 34.97 | 34.96 | 34.97 | 1,262 | +0.30(+0.87%) |
Dec 08, 2014 | 34.11 | 34.67 | 34.11 | 34.67 | 3,650 | +0.58(+1.70%) |
Dec 05, 2014 | 33.98 | 34.09 | 34.06 | 34.09 | 1,009 | +0.02(+0.07%) |
Dec 03, 2014 | 34.07 | 34.07 | 34.06 | 34.06 | 15 | -0.58(-1.67%) |
Dec 02, 2014 | 34.44 | 34.66 | 34.44 | 34.64 | 3,306 | -0.16(-0.46%) |