Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.20 | 39.75 | 37.50 | 38.83 | 296,611 | +1.12(+2.97%) |
Feb 26, 2015 | 37.52 | 38.16 | 37.10 | 37.71 | 122,050 | +0.00(+0.00%) |
Feb 25, 2015 | 36.09 | 37.80 | 35.70 | 37.71 | 130,728 | +1.90(+5.31%) |
Feb 24, 2015 | 36.47 | 36.66 | 35.75 | 35.81 | 66,641 | -0.34(-0.94%) |
Feb 23, 2015 | 36.04 | 36.60 | 35.91 | 36.15 | 51,014 | -0.04(-0.11%) |
Feb 20, 2015 | 36.67 | 36.75 | 36.01 | 36.19 | 67,149 | -0.02(-0.06%) |
Feb 19, 2015 | 34.67 | 36.28 | 34.55 | 36.21 | 143,918 | +0.58(+1.63%) |
Feb 18, 2015 | 35.73 | 36.05 | 35.51 | 35.63 | 119,562 | -0.44(-1.22%) |
Feb 17, 2015 | 36.34 | 36.60 | 35.75 | 36.07 | 176,028 | -0.49(-1.34%) |
Feb 13, 2015 | 36.41 | 36.56 | 36.56 | 36.56 | 128,700 | +0.62(+1.73%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.33 | 35.94 | 100,350 | +1.13(+3.25%) |
Feb 11, 2015 | 34.91 | 34.97 | 34.10 | 34.81 | 82,231 | -0.45(-1.28%) |
Feb 10, 2015 | 35.72 | 35.72 | 34.63 | 35.26 | 108,410 | -0.30(-0.84%) |
Feb 09, 2015 | 35.75 | 36.13 | 35.41 | 35.56 | 136,727 | +0.39(+1.11%) |
Feb 06, 2015 | 34.80 | 35.61 | 34.61 | 35.17 | 102,069 | +0.63(+1.82%) |
Feb 05, 2015 | 33.75 | 35.13 | 33.75 | 34.54 | 185,110 | +0.85(+2.52%) |
Feb 04, 2015 | 35.11 | 35.11 | 32.87 | 33.69 | 196,558 | -2.09(-5.84%) |
Feb 03, 2015 | 35.23 | 36.60 | 34.84 | 35.78 | 391,839 | +0.92(+2.64%) |
Feb 02, 2015 | 34.22 | 34.94 | 33.67 | 34.86 | 252,984 | +1.91(+5.80%) |
Jan 30, 2015 | 31.17 | 33.40 | 31.17 | 32.95 | 185,952 | +1.49(+4.74%) |
Jan 29, 2015 | 31.24 | 31.52 | 30.68 | 31.46 | 55,447 | +0.35(+1.13%) |
Jan 28, 2015 | 31.49 | 31.75 | 30.91 | 31.11 | 114,139 | -0.02(-0.06%) |
Jan 27, 2015 | 30.10 | 31.42 | 30.03 | 31.13 | 85,239 | +0.88(+2.91%) |
Jan 26, 2015 | 30.74 | 31.05 | 30.20 | 30.25 | 76,228 | -0.66(-2.14%) |
Jan 23, 2015 | 30.91 | 31.31 | 30.82 | 30.91 | 64,877 | +0.26(+0.85%) |
Jan 22, 2015 | 30.60 | 30.89 | 30.14 | 30.65 | 66,909 | +0.16(+0.52%) |
Jan 21, 2015 | 30.62 | 30.89 | 30.02 | 30.49 | 73,859 | +0.13(+0.43%) |
Jan 20, 2015 | 30.68 | 31.11 | 30.22 | 30.36 | 78,182 | -1.00(-3.19%) |
Jan 16, 2015 | 30.70 | 31.36 | 30.31 | 31.36 | 80,335 | +1.39(+4.64%) |
Jan 15, 2015 | 31.35 | 31.43 | 29.85 | 29.97 | 98,865 | -1.05(-3.38%) |
Jan 14, 2015 | 29.12 | 31.24 | 29.12 | 31.02 | 78,917 | +1.57(+5.33%) |
Jan 13, 2015 | 29.14 | 29.50 | 28.60 | 29.45 | 55,165 | -0.03(-0.10%) |
Jan 12, 2015 | 29.92 | 29.92 | 29.26 | 29.48 | 71,888 | -0.92(-3.03%) |
Jan 09, 2015 | 30.74 | 30.77 | 29.78 | 30.40 | 58,375 | -0.49(-1.59%) |
Jan 08, 2015 | 30.49 | 31.05 | 30.29 | 30.89 | 60,760 | +0.20(+0.65%) |
Jan 07, 2015 | 31.08 | 31.36 | 30.23 | 30.69 | 66,233 | -0.43(-1.38%) |
Jan 06, 2015 | 31.66 | 32.20 | 30.92 | 31.12 | 45,609 | -0.64(-2.02%) |
Jan 05, 2015 | 32.24 | 32.24 | 31.38 | 31.76 | 87,536 | -1.46(-4.39%) |
Jan 02, 2015 | 33.18 | 33.64 | 32.94 | 33.22 | 45,749 | -0.93(-2.72%) |
Dec 31, 2014 | 33.08 | 34.15 | 34.15 | 34.15 | 50,300 | +0.52(+1.55%) |
Dec 30, 2014 | 33.84 | 34.05 | 33.45 | 33.63 | 51,773 | -0.18(-0.53%) |
Dec 29, 2014 | 35.42 | 35.42 | 33.74 | 33.81 | 66,227 | -1.27(-3.62%) |
Dec 26, 2014 | 35.46 | 35.46 | 34.90 | 35.08 | 44,540 | -0.53(-1.49%) |
Dec 24, 2014 | 35.64 | 35.61 | 35.61 | 35.61 | 44,700 | -0.91(-2.49%) |
Dec 23, 2014 | 35.75 | 36.72 | 35.68 | 36.52 | 37,287 | +1.01(+2.84%) |
Dec 22, 2014 | 36.18 | 36.20 | 35.51 | 35.51 | 54,743 | -1.32(-3.58%) |
Dec 19, 2014 | 36.22 | 37.02 | 35.78 | 36.83 | 84,906 | +1.24(+3.48%) |
Dec 18, 2014 | 36.99 | 37.01 | 35.40 | 35.59 | 39,712 | -0.55(-1.52%) |
Dec 17, 2014 | 35.50 | 37.52 | 35.36 | 36.14 | 42,340 | +0.42(+1.18%) |
Dec 16, 2014 | 35.48 | 36.41 | 35.35 | 35.72 | 50,528 | -0.52(-1.43%) |
Dec 15, 2014 | 37.19 | 37.30 | 36.22 | 36.24 | 18,725 | -0.80(-2.16%) |
Dec 12, 2014 | 37.50 | 37.50 | 37.00 | 37.04 | 19,577 | -0.65(-1.72%) |
Dec 11, 2014 | 38.12 | 38.44 | 37.66 | 37.69 | 25,734 | -0.76(-1.98%) |
Dec 10, 2014 | 38.97 | 38.97 | 37.92 | 38.45 | 94,068 | -1.47(-3.68%) |
Dec 09, 2014 | 39.60 | 40.18 | 39.60 | 39.92 | 22,306 | +0.34(+0.86%) |
Dec 08, 2014 | 40.40 | 40.40 | 39.56 | 39.58 | 23,869 | -1.39(-3.39%) |
Dec 05, 2014 | 41.36 | 41.60 | 40.87 | 40.97 | 46,781 | -0.67(-1.61%) |
Dec 04, 2014 | 41.63 | 41.98 | 41.59 | 41.64 | 12,793 | -0.36(-0.86%) |
Dec 03, 2014 | 42.04 | 42.62 | 41.71 | 42.00 | 11,635 | -0.20(-0.47%) |
Dec 02, 2014 | 43.10 | 43.10 | 41.96 | 42.20 | 30,524 | -1.62(-3.70%) |