Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.16 | 36.27 | 35.89 | 36.22 | 172,716 | +0.02(+0.05%) |
Feb 26, 2015 | 36.43 | 36.57 | 36.11 | 36.20 | 184,025 | -0.18(-0.49%) |
Feb 25, 2015 | 36.26 | 36.50 | 36.05 | 36.38 | 193,348 | +0.18(+0.49%) |
Feb 24, 2015 | 35.51 | 36.36 | 35.50 | 36.20 | 430,496 | +0.59(+1.66%) |
Feb 23, 2015 | 35.62 | 35.82 | 35.42 | 35.61 | 264,244 | -0.31(-0.87%) |
Feb 20, 2015 | 35.51 | 35.96 | 35.44 | 35.93 | 260,882 | +0.16(+0.45%) |
Feb 19, 2015 | 35.51 | 35.85 | 35.50 | 35.77 | 200,771 | +0.25(+0.71%) |
Feb 18, 2015 | 35.39 | 35.81 | 35.31 | 35.51 | 332,741 | -0.02(-0.05%) |
Feb 17, 2015 | 35.43 | 35.66 | 35.35 | 35.53 | 180,632 | +0.13(+0.35%) |
Feb 13, 2015 | 34.91 | 35.41 | 35.41 | 35.41 | 208,598 | +0.44(+1.25%) |
Feb 12, 2015 | 34.95 | 35.29 | 34.88 | 34.97 | 265,207 | +0.23(+0.67%) |
Feb 11, 2015 | 34.53 | 35.06 | 34.48 | 34.74 | 264,896 | +0.06(+0.18%) |
Feb 10, 2015 | 34.51 | 34.89 | 34.24 | 34.67 | 280,002 | +0.42(+1.23%) |
Feb 09, 2015 | 34.45 | 34.66 | 34.11 | 34.25 | 211,869 | -0.30(-0.88%) |
Feb 06, 2015 | 34.94 | 35.01 | 34.48 | 34.56 | 349,404 | -0.38(-1.10%) |
Feb 05, 2015 | 34.84 | 35.25 | 34.73 | 34.94 | 320,884 | +0.30(+0.85%) |
Feb 04, 2015 | 34.66 | 34.90 | 34.28 | 34.65 | 312,093 | +0.04(+0.13%) |
Feb 03, 2015 | 34.74 | 35.15 | 34.26 | 34.60 | 292,719 | -0.04(-0.13%) |
Feb 02, 2015 | 34.73 | 34.83 | 34.16 | 34.65 | 292,896 | -0.08(-0.23%) |
Jan 30, 2015 | 34.91 | 35.08 | 34.55 | 34.73 | 265,599 | -0.22(-0.64%) |
Jan 29, 2015 | 35.08 | 35.26 | 34.57 | 34.95 | 254,097 | -0.06(-0.18%) |
Jan 28, 2015 | 35.75 | 35.81 | 34.90 | 35.01 | 232,489 | -0.37(-1.06%) |
Jan 27, 2015 | 35.42 | 35.62 | 34.86 | 35.39 | 396,565 | -0.47(-1.32%) |
Jan 26, 2015 | 35.33 | 35.91 | 34.99 | 35.86 | 512,424 | +0.49(+1.39%) |
Jan 23, 2015 | 34.55 | 35.41 | 34.51 | 35.37 | 532,843 | +0.87(+2.51%) |
Jan 22, 2015 | 37.16 | 37.22 | 33.25 | 34.50 | 2,437,503 | -3.04(-8.11%) |
Jan 21, 2015 | 37.30 | 37.82 | 37.20 | 37.55 | 420,705 | +0.09(+0.24%) |
Jan 20, 2015 | 37.68 | 37.81 | 37.26 | 37.46 | 322,726 | -0.01(-0.02%) |
Jan 16, 2015 | 36.70 | 37.47 | 37.47 | 37.47 | 406,726 | +0.80(+2.19%) |
Jan 15, 2015 | 37.19 | 37.38 | 36.57 | 36.66 | 158,458 | -0.48(-1.30%) |
Jan 14, 2015 | 37.01 | 37.19 | 36.77 | 37.15 | 152,431 | -0.20(-0.53%) |
Jan 13, 2015 | 37.50 | 38.09 | 36.84 | 37.34 | 267,958 | -0.01(-0.02%) |
Jan 12, 2015 | 37.56 | 37.71 | 37.02 | 37.35 | 271,627 | -0.09(-0.24%) |
Jan 09, 2015 | 38.12 | 38.12 | 37.40 | 37.44 | 170,304 | -0.67(-1.76%) |
Jan 08, 2015 | 37.88 | 38.45 | 37.83 | 38.11 | 251,515 | +0.45(+1.19%) |
Jan 07, 2015 | 37.75 | 37.85 | 37.49 | 37.66 | 170,629 | +0.04(+0.12%) |
Jan 06, 2015 | 37.94 | 37.96 | 37.20 | 37.62 | 300,463 | -0.33(-0.87%) |
Jan 05, 2015 | 38.52 | 38.62 | 37.90 | 37.95 | 295,962 | -0.80(-2.07%) |
Jan 02, 2015 | 38.53 | 38.88 | 38.23 | 38.75 | 234,323 | +0.26(+0.67%) |
Dec 31, 2014 | 38.90 | 38.49 | 38.49 | 38.49 | 157,605 | -0.38(-0.99%) |
Dec 30, 2014 | 39.00 | 39.24 | 38.74 | 38.88 | 219,436 | -0.29(-0.73%) |
Dec 29, 2014 | 39.31 | 39.43 | 38.98 | 39.16 | 239,693 | -0.27(-0.68%) |
Dec 26, 2014 | 39.21 | 39.58 | 39.21 | 39.43 | 126,112 | +0.26(+0.66%) |
Dec 24, 2014 | 39.08 | 39.17 | 39.17 | 39.17 | 91,628 | +0.10(+0.25%) |
Dec 23, 2014 | 39.36 | 39.50 | 39.08 | 39.08 | 212,222 | -0.28(-0.70%) |
Dec 22, 2014 | 39.32 | 39.70 | 39.00 | 39.35 | 287,473 | -0.01(-0.02%) |
Dec 19, 2014 | 38.83 | 39.36 | 38.73 | 39.36 | 1,525,621 | +0.58(+1.50%) |
Dec 18, 2014 | 38.99 | 39.06 | 38.70 | 38.78 | 226,615 | +0.23(+0.60%) |
Dec 17, 2014 | 37.93 | 38.62 | 37.51 | 38.55 | 221,508 | +0.62(+1.62%) |
Dec 16, 2014 | 38.20 | 38.59 | 37.84 | 37.93 | 221,505 | -0.44(-1.14%) |
Dec 15, 2014 | 38.70 | 38.86 | 38.18 | 38.37 | 200,874 | -0.23(-0.60%) |
Dec 12, 2014 | 39.05 | 39.44 | 38.58 | 38.60 | 305,967 | -0.78(-1.97%) |
Dec 11, 2014 | 39.50 | 40.02 | 39.27 | 39.38 | 181,227 | -0.04(-0.11%) |
Dec 10, 2014 | 40.06 | 40.22 | 39.16 | 39.42 | 324,057 | -0.81(-2.02%) |
Dec 09, 2014 | 40.07 | 40.33 | 39.51 | 40.24 | 364,141 | -0.27(-0.66%) |
Dec 08, 2014 | 40.87 | 41.22 | 40.34 | 40.50 | 413,106 | -0.55(-1.35%) |
Dec 05, 2014 | 40.96 | 41.09 | 40.70 | 41.06 | 475,872 | +0.17(+0.41%) |
Dec 04, 2014 | 40.53 | 40.99 | 40.33 | 40.89 | 586,647 | +0.31(+0.77%) |
Dec 03, 2014 | 39.87 | 40.78 | 39.68 | 40.57 | 540,408 | +0.77(+1.93%) |
Dec 02, 2014 | 39.43 | 39.88 | 39.36 | 39.81 | 405,772 | +0.32(+0.81%) |