Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.21 | 38.28 | 38.11 | 38.12 | 68,993 | -0.14(-0.37%) |
Feb 26, 2015 | 38.32 | 38.32 | 38.16 | 38.26 | 18,684 | -0.05(-0.14%) |
Feb 25, 2015 | 38.29 | 38.48 | 38.28 | 38.31 | 8,719 | -0.11(-0.29%) |
Feb 24, 2015 | 38.25 | 38.44 | 38.25 | 38.42 | 13,184 | +0.20(+0.52%) |
Feb 23, 2015 | 38.26 | 38.26 | 38.18 | 38.22 | 8,985 | +0.00(+0.00%) |
Feb 20, 2015 | 38.00 | 38.30 | 37.88 | 38.22 | 21,927 | +0.20(+0.52%) |
Feb 19, 2015 | 38.12 | 38.15 | 37.99 | 38.03 | 33,327 | -0.15(-0.40%) |
Feb 18, 2015 | 38.03 | 38.18 | 37.97 | 38.18 | 22,039 | +0.19(+0.49%) |
Feb 17, 2015 | 37.90 | 38.07 | 37.90 | 37.99 | 28,907 | +0.04(+0.09%) |
Feb 13, 2015 | 37.94 | 37.96 | 37.96 | 37.96 | 24,030 | +0.08(+0.22%) |
Feb 12, 2015 | 37.73 | 37.91 | 37.72 | 37.88 | 15,228 | +0.32(+0.84%) |
Feb 11, 2015 | 37.59 | 37.62 | 37.38 | 37.56 | 15,011 | -0.03(-0.08%) |
Feb 10, 2015 | 37.30 | 37.60 | 37.26 | 37.59 | 22,723 | +0.42(+1.13%) |
Feb 09, 2015 | 37.09 | 37.31 | 37.07 | 37.17 | 26,186 | -0.08(-0.22%) |
Feb 06, 2015 | 37.55 | 37.66 | 37.24 | 37.25 | 21,900 | -0.24(-0.63%) |
Feb 05, 2015 | 37.34 | 37.53 | 37.24 | 37.49 | 58,756 | +0.35(+0.95%) |
Feb 04, 2015 | 37.25 | 37.32 | 37.13 | 37.14 | 19,844 | -0.13(-0.34%) |
Feb 03, 2015 | 36.91 | 37.26 | 36.91 | 37.26 | 18,487 | +0.84(+2.30%) |
Feb 02, 2015 | 36.48 | 36.58 | 36.13 | 36.42 | 32,322 | +0.09(+0.24%) |
Jan 30, 2015 | 36.72 | 36.79 | 36.34 | 36.34 | 25,046 | -0.57(-1.55%) |
Jan 29, 2015 | 36.67 | 36.92 | 36.40 | 36.91 | 24,980 | +0.35(+0.96%) |
Jan 28, 2015 | 37.20 | 37.26 | 36.56 | 36.56 | 24,744 | -0.51(-1.38%) |
Jan 27, 2015 | 37.23 | 37.24 | 36.86 | 37.07 | 20,288 | -0.40(-1.07%) |
Jan 26, 2015 | 37.37 | 37.55 | 37.37 | 37.47 | 5,053 | +0.01(+0.03%) |
Jan 23, 2015 | 37.64 | 37.67 | 37.46 | 37.46 | 16,192 | -0.23(-0.60%) |
Jan 22, 2015 | 37.32 | 37.70 | 37.06 | 37.69 | 26,330 | +0.61(+1.64%) |
Jan 21, 2015 | 36.97 | 37.24 | 36.81 | 37.08 | 28,887 | +0.12(+0.33%) |
Jan 20, 2015 | 36.93 | 37.00 | 36.64 | 36.96 | 20,549 | +0.11(+0.31%) |
Jan 16, 2015 | 36.41 | 36.84 | 36.34 | 36.84 | 10,301 | +0.42(+1.15%) |
Jan 15, 2015 | 36.78 | 36.89 | 36.42 | 36.42 | 12,205 | -0.30(-0.81%) |
Jan 14, 2015 | 36.50 | 36.74 | 36.39 | 36.72 | 15,448 | -0.20(-0.54%) |
Jan 13, 2015 | 37.31 | 37.57 | 36.75 | 36.92 | 51,462 | -0.10(-0.27%) |
Jan 12, 2015 | 37.20 | 37.20 | 36.93 | 37.02 | 10,722 | -0.43(-1.14%) |
Jan 09, 2015 | 37.78 | 37.78 | 37.28 | 37.45 | 42,326 | -0.14(-0.38%) |
Jan 08, 2015 | 37.16 | 37.71 | 37.16 | 37.59 | 39,637 | +0.59(+1.58%) |
Jan 07, 2015 | 36.90 | 37.05 | 36.65 | 37.01 | 18,794 | +0.40(+1.10%) |
Jan 06, 2015 | 37.04 | 37.09 | 36.43 | 36.61 | 18,872 | -0.35(-0.95%) |
Jan 05, 2015 | 37.47 | 37.47 | 36.86 | 36.96 | 30,873 | -0.66(-1.75%) |
Jan 02, 2015 | 37.69 | 37.83 | 37.39 | 37.62 | 74,886 | -0.01(-0.02%) |
Dec 31, 2014 | 38.21 | 37.62 | 37.62 | 37.62 | 18,080 | -0.46(-1.20%) |
Dec 30, 2014 | 38.13 | 38.23 | 38.04 | 38.08 | 107,197 | -0.23(-0.61%) |
Dec 29, 2014 | 38.20 | 38.32 | 38.20 | 38.32 | 7,689 | +0.08(+0.21%) |
Dec 26, 2014 | 38.27 | 38.31 | 38.23 | 38.24 | 5,284 | +0.04(+0.09%) |
Dec 24, 2014 | 38.25 | 38.20 | 38.20 | 38.20 | 8,925 | +0.06(+0.16%) |
Dec 23, 2014 | 38.20 | 38.23 | 38.13 | 38.14 | 16,044 | +0.14(+0.36%) |
Dec 22, 2014 | 38.31 | 38.31 | 37.85 | 38.01 | 31,890 | +0.06(+0.16%) |
Dec 19, 2014 | 37.93 | 38.02 | 37.71 | 37.95 | 63,493 | +0.41(+1.10%) |
Dec 18, 2014 | 37.35 | 37.53 | 37.22 | 37.53 | 24,101 | +0.83(+2.25%) |
Dec 17, 2014 | 36.20 | 36.78 | 36.12 | 36.71 | 38,230 | +0.59(+1.63%) |
Dec 16, 2014 | 36.14 | 36.67 | 36.08 | 36.12 | 40,871 | -0.12(-0.32%) |
Dec 15, 2014 | 36.71 | 36.79 | 36.24 | 36.24 | 14,720 | -0.33(-0.89%) |
Dec 12, 2014 | 36.90 | 36.98 | 36.56 | 36.56 | 18,494 | -0.51(-1.39%) |
Dec 11, 2014 | 37.35 | 37.45 | 37.08 | 37.08 | 9,934 | +0.06(+0.16%) |
Dec 10, 2014 | 37.44 | 37.44 | 36.96 | 37.02 | 95,398 | -0.53(-1.40%) |
Dec 09, 2014 | 37.18 | 37.55 | 37.09 | 37.54 | 17,488 | +0.06(+0.15%) |
Dec 08, 2014 | 37.82 | 37.84 | 37.42 | 37.48 | 18,648 | -0.40(-1.05%) |
Dec 05, 2014 | 37.94 | 37.94 | 37.78 | 37.88 | 9,598 | +0.06(+0.15%) |
Dec 04, 2014 | 37.85 | 37.91 | 37.73 | 37.82 | 19,831 | -0.05(-0.14%) |
Dec 03, 2014 | 37.77 | 37.88 | 37.73 | 37.88 | 64,828 | +0.18(+0.46%) |
Dec 02, 2014 | 37.51 | 37.77 | 37.48 | 37.70 | 50,332 | +0.20(+0.53%) |