Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.07 | 39.51 | 38.70 | 38.77 | 914,577 | -0.35(-0.89%) |
Feb 26, 2015 | 39.27 | 39.52 | 38.91 | 39.12 | 526,116 | -0.31(-0.78%) |
Feb 25, 2015 | 39.37 | 39.57 | 39.12 | 39.43 | 791,200 | +0.42(+1.07%) |
Feb 24, 2015 | 39.07 | 39.15 | 38.55 | 39.02 | 827,779 | -0.11(-0.27%) |
Feb 23, 2015 | 38.55 | 39.13 | 38.43 | 39.12 | 885,138 | +0.60(+1.57%) |
Feb 20, 2015 | 38.31 | 38.65 | 38.04 | 38.52 | 936,028 | +0.26(+0.69%) |
Feb 19, 2015 | 38.35 | 38.60 | 38.16 | 38.26 | 727,209 | -0.33(-0.86%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.31 | 38.59 | 1,001,940 | -0.37(-0.95%) |
Feb 17, 2015 | 38.83 | 39.25 | 38.72 | 38.96 | 1,093,836 | +0.37(+0.96%) |
Feb 13, 2015 | 38.13 | 38.59 | 38.59 | 38.59 | 1,001,592 | +0.66(+1.74%) |
Feb 12, 2015 | 37.84 | 38.14 | 37.62 | 37.93 | 722,856 | +0.46(+1.23%) |
Feb 11, 2015 | 37.02 | 37.56 | 36.88 | 37.47 | 592,986 | +0.21(+0.55%) |
Feb 10, 2015 | 36.94 | 37.45 | 36.94 | 37.26 | 941,107 | +0.40(+1.10%) |
Feb 09, 2015 | 37.13 | 37.53 | 36.80 | 36.86 | 609,035 | -0.22(-0.59%) |
Feb 06, 2015 | 37.60 | 37.67 | 36.89 | 37.08 | 621,272 | -0.42(-1.12%) |
Feb 05, 2015 | 36.87 | 37.75 | 36.82 | 37.50 | 578,706 | +0.86(+2.34%) |
Feb 04, 2015 | 36.70 | 36.82 | 36.40 | 36.64 | 898,977 | -0.31(-0.84%) |
Feb 03, 2015 | 37.06 | 37.19 | 36.60 | 36.95 | 852,897 | +0.02(+0.06%) |
Feb 02, 2015 | 36.55 | 37.04 | 36.27 | 36.93 | 740,855 | +0.77(+2.12%) |
Jan 30, 2015 | 36.32 | 36.58 | 36.11 | 36.16 | 714,640 | -0.48(-1.30%) |
Jan 29, 2015 | 36.31 | 36.74 | 35.92 | 36.64 | 598,112 | +0.23(+0.64%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.40 | 36.40 | 534,881 | -0.53(-1.44%) |
Jan 27, 2015 | 36.94 | 37.14 | 36.78 | 36.94 | 457,838 | -0.01(-0.02%) |
Jan 26, 2015 | 36.88 | 37.17 | 36.84 | 36.94 | 529,723 | +0.01(+0.02%) |
Jan 23, 2015 | 37.05 | 37.32 | 36.80 | 36.94 | 516,556 | +0.04(+0.12%) |
Jan 22, 2015 | 35.99 | 37.36 | 35.91 | 36.89 | 763,381 | +0.96(+2.69%) |
Jan 21, 2015 | 35.61 | 36.15 | 35.53 | 35.93 | 540,049 | +0.27(+0.76%) |
Jan 20, 2015 | 36.26 | 36.53 | 35.52 | 35.66 | 965,822 | -0.94(-2.58%) |
Jan 16, 2015 | 36.29 | 36.63 | 36.05 | 36.60 | 738,411 | +0.06(+0.16%) |
Jan 15, 2015 | 37.14 | 37.28 | 36.48 | 36.55 | 928,326 | -0.30(-0.83%) |
Jan 14, 2015 | 36.96 | 37.53 | 36.59 | 36.85 | 834,672 | -0.30(-0.82%) |
Jan 13, 2015 | 36.65 | 37.46 | 36.63 | 37.16 | 912,775 | +0.81(+2.22%) |
Jan 12, 2015 | 36.28 | 36.39 | 35.67 | 36.35 | 711,143 | -0.01(-0.04%) |
Jan 09, 2015 | 36.36 | 36.51 | 36.27 | 36.36 | 631,345 | -0.21(-0.56%) |
Jan 08, 2015 | 35.87 | 36.59 | 35.79 | 36.57 | 755,873 | +0.99(+2.79%) |
Jan 07, 2015 | 35.22 | 35.73 | 34.94 | 35.57 | 803,485 | +0.62(+1.77%) |
Jan 06, 2015 | 35.28 | 35.44 | 34.88 | 34.96 | 822,160 | -0.38(-1.06%) |
Jan 05, 2015 | 35.49 | 35.53 | 35.22 | 35.33 | 774,183 | -0.36(-1.01%) |
Jan 02, 2015 | 35.50 | 35.73 | 35.09 | 35.70 | 511,016 | +0.13(+0.38%) |
Dec 31, 2014 | 35.92 | 35.56 | 35.56 | 35.56 | 1,096,465 | -0.20(-0.56%) |
Dec 30, 2014 | 35.60 | 35.84 | 35.53 | 35.76 | 384,315 | +0.16(+0.44%) |
Dec 29, 2014 | 35.45 | 35.72 | 35.40 | 35.60 | 772,951 | +0.14(+0.40%) |
Dec 26, 2014 | 35.66 | 35.72 | 35.36 | 35.46 | 240,074 | -0.05(-0.14%) |
Dec 24, 2014 | 35.42 | 35.51 | 35.51 | 35.51 | 670,594 | +0.30(+0.87%) |
Dec 23, 2014 | 34.97 | 35.40 | 34.67 | 35.21 | 538,173 | +0.23(+0.67%) |
Dec 22, 2014 | 34.89 | 35.26 | 34.72 | 34.97 | 1,113,515 | +0.06(+0.16%) |
Dec 19, 2014 | 35.11 | 35.16 | 34.69 | 34.92 | 869,121 | -0.04(-0.12%) |
Dec 18, 2014 | 34.65 | 35.01 | 34.02 | 34.96 | 758,314 | +0.65(+1.90%) |
Dec 17, 2014 | 33.96 | 34.48 | 33.64 | 34.31 | 700,697 | +0.42(+1.24%) |
Dec 16, 2014 | 33.73 | 34.38 | 33.70 | 33.89 | 1,550,670 | +0.02(+0.06%) |
Dec 15, 2014 | 33.71 | 34.08 | 33.26 | 33.87 | 813,063 | +0.25(+0.74%) |
Dec 12, 2014 | 34.12 | 34.56 | 33.61 | 33.62 | 661,056 | -0.77(-2.23%) |
Dec 11, 2014 | 34.16 | 34.64 | 33.93 | 34.38 | 537,224 | +0.28(+0.81%) |
Dec 10, 2014 | 34.65 | 34.75 | 33.67 | 34.11 | 772,754 | -0.70(-2.02%) |
Dec 09, 2014 | 34.45 | 34.97 | 34.09 | 34.81 | 476,467 | +0.14(+0.41%) |
Dec 08, 2014 | 35.17 | 35.17 | 34.18 | 34.67 | 718,528 | -0.64(-1.81%) |
Dec 05, 2014 | 34.74 | 35.35 | 34.68 | 35.31 | 560,781 | +0.40(+1.14%) |
Dec 04, 2014 | 35.52 | 35.56 | 34.79 | 34.91 | 781,970 | -0.72(-2.01%) |
Dec 03, 2014 | 35.68 | 35.86 | 35.50 | 35.62 | 605,803 | +0.04(+0.10%) |
Dec 02, 2014 | 35.27 | 35.67 | 35.16 | 35.59 | 1,520,147 | +0.26(+0.74%) |