Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.28 | 37.50 | 37.15 | 37.50 | 1,806,663 | +0.29(+0.77%) |
Feb 26, 2015 | 37.72 | 37.72 | 37.15 | 37.22 | 1,853,934 | -0.57(-1.51%) |
Feb 25, 2015 | 37.53 | 37.92 | 37.48 | 37.79 | 1,704,362 | +0.33(+0.88%) |
Feb 24, 2015 | 37.57 | 37.61 | 37.35 | 37.46 | 1,247,008 | -0.04(-0.12%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.37 | 37.50 | 2,330,478 | -0.33(-0.87%) |
Feb 20, 2015 | 37.50 | 37.86 | 37.46 | 37.83 | 2,026,704 | +0.33(+0.88%) |
Feb 19, 2015 | 37.24 | 37.57 | 37.04 | 37.50 | 2,520,946 | -0.07(-0.18%) |
Feb 18, 2015 | 37.64 | 37.68 | 37.42 | 37.57 | 1,517,606 | -0.11(-0.29%) |
Feb 17, 2015 | 37.55 | 37.83 | 37.33 | 37.68 | 2,030,717 | +0.11(+0.29%) |
Feb 13, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 2,010,016 | +0.24(+0.65%) |
Feb 12, 2015 | 37.17 | 37.39 | 37.04 | 37.33 | 1,651,120 | +0.42(+1.13%) |
Feb 11, 2015 | 37.33 | 37.37 | 36.89 | 36.91 | 2,323,242 | -0.50(-1.34%) |
Feb 10, 2015 | 37.39 | 37.48 | 36.96 | 37.41 | 1,647,633 | +0.13(+0.35%) |
Feb 09, 2015 | 37.78 | 37.84 | 37.21 | 37.28 | 2,580,497 | -0.45(-1.20%) |
Feb 06, 2015 | 38.04 | 38.04 | 37.52 | 37.74 | 2,013,825 | -0.09(-0.23%) |
Feb 05, 2015 | 37.67 | 37.93 | 37.39 | 37.82 | 2,526,152 | +0.39(+1.04%) |
Feb 04, 2015 | 37.37 | 37.61 | 37.15 | 37.43 | 2,903,897 | -0.24(-0.63%) |
Feb 03, 2015 | 37.41 | 37.80 | 37.35 | 37.67 | 2,702,686 | +0.37(+0.98%) |
Feb 02, 2015 | 37.17 | 37.39 | 36.79 | 37.30 | 2,938,071 | +0.35(+0.94%) |
Jan 30, 2015 | 36.46 | 37.30 | 36.40 | 36.96 | 3,188,702 | +0.22(+0.60%) |
Jan 29, 2015 | 36.94 | 36.94 | 36.20 | 36.74 | 2,364,779 | -0.05(-0.13%) |
Jan 28, 2015 | 37.32 | 37.43 | 36.70 | 36.78 | 2,465,848 | -0.56(-1.50%) |
Jan 27, 2015 | 37.35 | 37.52 | 36.99 | 37.35 | 1,912,501 | -0.15(-0.40%) |
Jan 26, 2015 | 37.61 | 37.78 | 37.28 | 37.50 | 1,920,161 | +0.11(+0.29%) |
Jan 23, 2015 | 37.24 | 37.69 | 37.15 | 37.39 | 2,156,192 | +0.02(+0.06%) |
Jan 22, 2015 | 37.50 | 37.72 | 37.17 | 37.37 | 2,464,179 | +0.02(+0.06%) |
Jan 21, 2015 | 36.76 | 37.41 | 36.74 | 37.35 | 2,340,848 | +0.65(+1.77%) |
Jan 20, 2015 | 36.48 | 37.04 | 36.18 | 36.70 | 3,067,860 | +0.04(+0.12%) |
Jan 16, 2015 | 35.88 | 36.65 | 35.83 | 36.65 | 3,757,451 | +0.84(+2.35%) |
Jan 15, 2015 | 35.90 | 36.14 | 35.60 | 35.81 | 3,689,591 | +0.19(+0.55%) |
Jan 14, 2015 | 35.03 | 35.66 | 34.73 | 35.62 | 4,364,824 | +0.19(+0.55%) |
Jan 13, 2015 | 36.01 | 36.29 | 35.23 | 35.42 | 3,663,225 | -0.56(-1.56%) |
Jan 12, 2015 | 36.63 | 36.70 | 35.64 | 35.98 | 3,567,870 | -0.86(-2.35%) |
Jan 09, 2015 | 36.89 | 36.98 | 36.56 | 36.85 | 2,466,050 | +0.02(+0.06%) |
Jan 08, 2015 | 36.83 | 37.07 | 36.68 | 36.83 | 3,213,723 | +0.32(+0.89%) |
Jan 07, 2015 | 36.89 | 37.02 | 36.29 | 36.50 | 2,380,358 | -0.13(-0.35%) |
Jan 06, 2015 | 37.11 | 37.30 | 36.18 | 36.63 | 3,348,270 | -0.50(-1.34%) |
Jan 05, 2015 | 37.89 | 38.02 | 37.09 | 37.13 | 3,192,947 | -1.04(-2.72%) |
Jan 02, 2015 | 37.89 | 38.43 | 37.87 | 38.17 | 2,686,784 | +0.30(+0.80%) |
Dec 31, 2014 | 38.06 | 37.87 | 37.87 | 37.87 | 1,661,128 | -0.24(-0.62%) |
Dec 30, 2014 | 38.04 | 38.28 | 37.87 | 38.10 | 1,938,336 | +0.00(+0.00%) |
Dec 29, 2014 | 37.82 | 38.23 | 37.76 | 38.10 | 1,422,467 | +0.24(+0.63%) |
Dec 26, 2014 | 37.95 | 37.97 | 37.71 | 37.87 | 1,012,588 | -0.06(-0.17%) |
Dec 24, 2014 | 37.84 | 37.93 | 37.93 | 37.93 | 1,076,187 | +0.02(+0.06%) |
Dec 23, 2014 | 37.76 | 37.99 | 37.48 | 37.91 | 2,399,984 | +0.28(+0.75%) |
Dec 22, 2014 | 37.35 | 37.63 | 36.98 | 37.63 | 3,389,078 | +0.02(+0.06%) |
Dec 19, 2014 | 37.67 | 37.75 | 37.17 | 37.61 | 3,529,485 | -0.02(-0.06%) |
Dec 18, 2014 | 38.21 | 38.51 | 36.89 | 37.63 | 4,926,922 | +0.37(+0.99%) |
Dec 17, 2014 | 36.16 | 37.35 | 36.16 | 37.26 | 7,810,675 | +1.12(+3.11%) |
Dec 16, 2014 | 35.36 | 36.68 | 34.60 | 36.14 | 5,441,782 | +0.48(+1.33%) |
Dec 15, 2014 | 36.52 | 36.74 | 35.40 | 35.66 | 3,842,773 | -0.67(-1.84%) |
Dec 12, 2014 | 36.20 | 36.61 | 35.88 | 36.33 | 3,533,962 | -0.28(-0.77%) |
Dec 11, 2014 | 36.52 | 37.35 | 36.31 | 36.61 | 2,934,487 | +0.06(+0.18%) |
Dec 10, 2014 | 37.24 | 37.30 | 36.44 | 36.55 | 4,679,217 | -1.15(-3.04%) |
Dec 09, 2014 | 37.20 | 37.71 | 36.94 | 37.69 | 4,785,769 | +0.28(+0.75%) |
Dec 08, 2014 | 38.47 | 38.64 | 37.24 | 37.41 | 3,680,839 | -1.43(-3.67%) |
Dec 05, 2014 | 39.20 | 39.33 | 38.77 | 38.84 | 1,778,727 | -0.35(-0.88%) |
Dec 04, 2014 | 38.88 | 39.37 | 38.73 | 39.18 | 1,330,365 | +0.19(+0.50%) |
Dec 03, 2014 | 38.64 | 39.25 | 38.64 | 38.99 | 1,968,780 | +0.41(+1.06%) |
Dec 02, 2014 | 37.93 | 38.88 | 37.71 | 38.58 | 2,907,206 | +0.63(+1.65%) |