Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.82 | 35.97 | 35.82 | 35.97 | 540 | +0.01(+0.03%) |
Feb 26, 2015 | 35.96 | 35.98 | 35.87 | 35.96 | 3,260 | +0.09(+0.26%) |
Feb 25, 2015 | 35.91 | 35.94 | 35.71 | 35.86 | 830 | +0.05(+0.13%) |
Feb 24, 2015 | 36.30 | 36.30 | 35.82 | 35.82 | 18,768 | -0.44(-1.21%) |
Feb 23, 2015 | 36.40 | 36.40 | 36.26 | 36.26 | 989 | +0.29(+0.81%) |
Feb 20, 2015 | 36.90 | 36.99 | 35.79 | 35.97 | 4,146 | -0.75(-2.04%) |
Feb 19, 2015 | 36.72 | 36.73 | 36.65 | 36.71 | 1,143 | -0.07(-0.18%) |
Feb 18, 2015 | 36.99 | 37.06 | 36.75 | 36.78 | 1,467 | -0.49(-1.31%) |
Feb 17, 2015 | 37.54 | 37.72 | 37.17 | 37.27 | 2,517 | -0.15(-0.40%) |
Feb 13, 2015 | 37.42 | 37.42 | 37.42 | 37.42 | 1,817 | -0.51(-1.33%) |
Feb 12, 2015 | 38.46 | 38.46 | 37.92 | 37.92 | 2,134 | -1.23(-3.13%) |
Feb 11, 2015 | 39.22 | 39.42 | 39.08 | 39.15 | 4,363 | +0.46(+1.18%) |
Feb 10, 2015 | 39.05 | 39.05 | 38.69 | 38.69 | 938 | -0.72(-1.83%) |
Feb 09, 2015 | 39.75 | 39.76 | 39.26 | 39.41 | 5,090 | +0.27(+0.69%) |
Feb 06, 2015 | 38.82 | 39.16 | 38.71 | 39.14 | 3,331 | +0.99(+2.60%) |
Feb 05, 2015 | 38.67 | 38.67 | 38.13 | 38.15 | 1,559 | -1.07(-2.72%) |
Feb 04, 2015 | 38.91 | 39.21 | 38.66 | 39.21 | 8,084 | +0.65(+1.70%) |
Feb 03, 2015 | 39.29 | 39.29 | 38.56 | 38.56 | 1,698 | -1.31(-3.28%) |
Feb 02, 2015 | 40.22 | 40.32 | 39.87 | 39.87 | 1,241 | -0.91(-2.23%) |
Jan 30, 2015 | 40.35 | 40.77 | 40.33 | 40.77 | 6,033 | +1.22(+3.07%) |
Jan 29, 2015 | 40.02 | 40.16 | 39.56 | 39.56 | 3,670 | -1.14(-2.80%) |
Jan 28, 2015 | 39.60 | 40.70 | 39.50 | 40.70 | 2,253 | +1.15(+2.91%) |
Jan 27, 2015 | 39.81 | 39.95 | 39.53 | 39.55 | 1,072 | -0.09(-0.24%) |
Jan 26, 2015 | 40.01 | 40.01 | 39.64 | 39.64 | 2,511 | -0.95(-2.35%) |
Jan 23, 2015 | 40.45 | 40.60 | 40.45 | 40.60 | 583 | +0.45(+1.12%) |
Jan 22, 2015 | 40.90 | 40.90 | 40.10 | 40.15 | 3,348 | -0.49(-1.19%) |
Jan 21, 2015 | 41.23 | 41.23 | 40.63 | 40.63 | 4,907 | -0.58(-1.41%) |
Jan 20, 2015 | 41.08 | 41.35 | 41.08 | 41.21 | 6,087 | -0.34(-0.81%) |
Jan 16, 2015 | 42.51 | 42.51 | 41.51 | 41.55 | 43,981 | -1.10(-2.59%) |
Jan 15, 2015 | 42.14 | 42.67 | 42.14 | 42.65 | 1,124 | -0.56(-1.30%) |
Jan 14, 2015 | 43.38 | 43.60 | 43.14 | 43.22 | 4,962 | +0.23(+0.54%) |
Jan 13, 2015 | 42.38 | 43.51 | 42.21 | 42.98 | 6,260 | -0.44(-1.01%) |
Jan 12, 2015 | 43.34 | 43.71 | 43.27 | 43.42 | 1,970 | +0.22(+0.52%) |
Jan 09, 2015 | 43.20 | 43.58 | 43.06 | 43.20 | 6,746 | +0.43(+1.01%) |
Jan 08, 2015 | 43.11 | 43.18 | 42.68 | 42.77 | 6,409 | -1.20(-2.72%) |
Jan 07, 2015 | 44.30 | 44.63 | 43.75 | 43.96 | 9,108 | -1.06(-2.35%) |
Jan 06, 2015 | 44.15 | 45.24 | 44.06 | 45.02 | 7,295 | +0.95(+2.17%) |
Jan 05, 2015 | 43.17 | 44.24 | 43.17 | 44.07 | 58,962 | +2.09(+4.97%) |
Jan 02, 2015 | 41.35 | 42.11 | 41.34 | 41.98 | 6,776 | +0.26(+0.63%) |
Dec 31, 2014 | 40.99 | 41.72 | 41.72 | 41.72 | 9,300 | +0.62(+1.50%) |
Dec 30, 2014 | 40.80 | 41.10 | 40.80 | 41.10 | 1,686 | +0.82(+2.03%) |
Dec 29, 2014 | 40.51 | 40.51 | 40.28 | 40.28 | 392 | +0.43(+1.09%) |
Dec 26, 2014 | 39.79 | 39.85 | 39.75 | 39.85 | 8,295 | -0.33(-0.82%) |
Dec 24, 2014 | 40.42 | 40.18 | 40.18 | 40.18 | 3,634 | -0.26(-0.65%) |
Dec 23, 2014 | 40.34 | 40.47 | 40.34 | 40.44 | 4,300 | +0.23(+0.58%) |
Dec 22, 2014 | 40.32 | 40.32 | 40.20 | 40.20 | 2,267 | -0.20(-0.49%) |
Dec 19, 2014 | 40.84 | 40.98 | 40.40 | 40.40 | 3,156 | -0.22(-0.53%) |
Dec 18, 2014 | 41.23 | 41.29 | 40.61 | 40.61 | 16,818 | -1.59(-3.77%) |
Dec 17, 2014 | 42.67 | 42.75 | 41.63 | 42.20 | 5,983 | -1.03(-2.38%) |
Dec 16, 2014 | 43.83 | 43.85 | 42.19 | 43.23 | 13,360 | -0.67(-1.53%) |
Dec 15, 2014 | 42.37 | 43.98 | 42.37 | 43.91 | 11,248 | +1.43(+3.37%) |
Dec 12, 2014 | 41.10 | 42.49 | 41.10 | 42.48 | 16,865 | +1.55(+3.79%) |
Dec 11, 2014 | 40.44 | 40.92 | 40.31 | 40.92 | 3,527 | +0.15(+0.37%) |
Dec 10, 2014 | 40.17 | 40.80 | 40.17 | 40.77 | 17,148 | +1.00(+2.52%) |
Dec 09, 2014 | 40.12 | 40.22 | 39.77 | 39.77 | 6,757 | +0.44(+1.12%) |
Dec 08, 2014 | 39.08 | 39.36 | 39.02 | 39.33 | 1,658 | +0.64(+1.64%) |
Dec 05, 2014 | 38.71 | 38.82 | 38.53 | 38.70 | 1,147 | -0.17(-0.43%) |
Dec 04, 2014 | 38.80 | 39.07 | 38.60 | 38.87 | 2,904 | +0.23(+0.61%) |
Dec 03, 2014 | 38.72 | 38.72 | 38.63 | 38.63 | 984 | +0.10(+0.27%) |
Dec 02, 2014 | 38.72 | 38.72 | 38.53 | 38.53 | 21,247 | -0.21(-0.53%) |