Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.64 | 39.08 | 38.28 | 38.35 | 924,739 | -0.35(-0.89%) |
Feb 26, 2015 | 38.84 | 39.08 | 38.48 | 38.69 | 531,962 | -0.30(-0.78%) |
Feb 25, 2015 | 38.94 | 39.13 | 38.69 | 39.00 | 799,991 | +0.41(+1.07%) |
Feb 24, 2015 | 38.64 | 38.72 | 38.13 | 38.59 | 836,976 | -0.11(-0.27%) |
Feb 23, 2015 | 38.12 | 38.70 | 38.01 | 38.69 | 894,973 | +0.60(+1.57%) |
Feb 20, 2015 | 37.89 | 38.23 | 37.62 | 38.10 | 946,429 | +0.26(+0.69%) |
Feb 19, 2015 | 37.93 | 38.18 | 37.74 | 37.84 | 735,290 | -0.33(-0.86%) |
Feb 18, 2015 | 38.27 | 38.34 | 37.88 | 38.17 | 1,013,073 | -0.36(-0.95%) |
Feb 17, 2015 | 38.40 | 38.82 | 38.29 | 38.53 | 1,105,990 | +0.36(+0.96%) |
Feb 13, 2015 | 37.71 | 38.17 | 38.17 | 38.17 | 1,012,721 | +0.65(+1.74%) |
Feb 12, 2015 | 37.43 | 37.72 | 37.21 | 37.51 | 730,888 | +0.46(+1.23%) |
Feb 11, 2015 | 36.62 | 37.15 | 36.47 | 37.06 | 599,575 | +0.20(+0.55%) |
Feb 10, 2015 | 36.54 | 37.04 | 36.53 | 36.85 | 951,564 | +0.40(+1.10%) |
Feb 09, 2015 | 36.72 | 37.11 | 36.39 | 36.45 | 615,803 | -0.22(-0.59%) |
Feb 06, 2015 | 37.18 | 37.25 | 36.48 | 36.67 | 628,175 | -0.41(-1.12%) |
Feb 05, 2015 | 36.47 | 37.34 | 36.41 | 37.09 | 585,136 | +0.85(+2.34%) |
Feb 04, 2015 | 36.29 | 36.42 | 36.00 | 36.24 | 908,966 | -0.31(-0.84%) |
Feb 03, 2015 | 36.65 | 36.78 | 36.20 | 36.55 | 862,374 | +0.02(+0.06%) |
Feb 02, 2015 | 36.15 | 36.63 | 35.87 | 36.52 | 749,087 | +0.76(+2.12%) |
Jan 30, 2015 | 35.92 | 36.17 | 35.71 | 35.77 | 722,581 | -0.47(-1.30%) |
Jan 29, 2015 | 35.91 | 36.33 | 35.52 | 36.24 | 604,758 | +0.23(+0.64%) |
Jan 28, 2015 | 36.68 | 36.68 | 36.00 | 36.00 | 540,824 | -0.53(-1.44%) |
Jan 27, 2015 | 36.53 | 36.73 | 36.37 | 36.53 | 462,925 | -0.01(-0.02%) |
Jan 26, 2015 | 36.47 | 36.76 | 36.43 | 36.54 | 535,609 | +0.01(+0.02%) |
Jan 23, 2015 | 36.64 | 36.91 | 36.39 | 36.53 | 522,296 | +0.04(+0.12%) |
Jan 22, 2015 | 35.60 | 36.95 | 35.51 | 36.49 | 771,863 | +0.95(+2.68%) |
Jan 21, 2015 | 35.22 | 35.75 | 35.13 | 35.53 | 546,050 | +0.27(+0.76%) |
Jan 20, 2015 | 35.86 | 36.12 | 35.13 | 35.27 | 976,554 | -0.93(-2.58%) |
Jan 16, 2015 | 35.89 | 36.23 | 35.66 | 36.20 | 746,616 | +0.06(+0.16%) |
Jan 15, 2015 | 36.73 | 36.87 | 36.08 | 36.15 | 938,641 | -0.30(-0.83%) |
Jan 14, 2015 | 36.55 | 37.11 | 36.19 | 36.45 | 843,947 | -0.30(-0.82%) |
Jan 13, 2015 | 36.25 | 37.05 | 36.23 | 36.75 | 922,917 | +0.80(+2.22%) |
Jan 12, 2015 | 35.88 | 35.99 | 35.28 | 35.95 | 719,045 | -0.01(-0.04%) |
Jan 09, 2015 | 35.96 | 36.11 | 35.87 | 35.96 | 638,360 | -0.20(-0.56%) |
Jan 08, 2015 | 35.47 | 36.19 | 35.39 | 36.17 | 764,271 | +0.98(+2.79%) |
Jan 07, 2015 | 34.83 | 35.34 | 34.56 | 35.18 | 812,413 | +0.61(+1.77%) |
Jan 06, 2015 | 34.89 | 35.05 | 34.50 | 34.57 | 831,295 | -0.37(-1.06%) |
Jan 05, 2015 | 35.10 | 35.14 | 34.83 | 34.95 | 782,786 | -0.36(-1.01%) |
Jan 02, 2015 | 35.11 | 35.34 | 34.70 | 35.30 | 516,694 | +0.13(+0.38%) |
Dec 31, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 1,108,648 | -0.20(-0.56%) |
Dec 30, 2014 | 35.20 | 35.45 | 35.14 | 35.37 | 388,585 | +0.15(+0.44%) |
Dec 29, 2014 | 35.06 | 35.33 | 35.02 | 35.21 | 781,540 | +0.14(+0.40%) |
Dec 26, 2014 | 35.27 | 35.32 | 34.97 | 35.07 | 242,742 | -0.05(-0.14%) |
Dec 24, 2014 | 35.03 | 35.12 | 35.12 | 35.12 | 678,045 | +0.30(+0.87%) |
Dec 23, 2014 | 34.59 | 35.02 | 34.29 | 34.82 | 544,152 | +0.23(+0.67%) |
Dec 22, 2014 | 34.51 | 34.88 | 34.34 | 34.59 | 1,125,888 | +0.06(+0.16%) |
Dec 19, 2014 | 34.72 | 34.77 | 34.31 | 34.53 | 878,778 | -0.04(-0.12%) |
Dec 18, 2014 | 34.26 | 34.63 | 33.65 | 34.57 | 766,740 | +0.65(+1.90%) |
Dec 17, 2014 | 33.58 | 34.10 | 33.27 | 33.93 | 708,483 | +0.41(+1.24%) |
Dec 16, 2014 | 33.36 | 34.00 | 33.32 | 33.51 | 1,567,901 | +0.02(+0.06%) |
Dec 15, 2014 | 33.34 | 33.70 | 32.89 | 33.49 | 822,097 | +0.25(+0.74%) |
Dec 12, 2014 | 33.75 | 34.18 | 33.24 | 33.25 | 668,401 | -0.76(-2.23%) |
Dec 11, 2014 | 33.79 | 34.26 | 33.56 | 34.01 | 543,193 | +0.27(+0.81%) |
Dec 10, 2014 | 34.26 | 34.37 | 33.30 | 33.73 | 781,340 | -0.69(-2.02%) |
Dec 09, 2014 | 34.08 | 34.59 | 33.72 | 34.43 | 481,761 | +0.14(+0.41%) |
Dec 08, 2014 | 34.78 | 34.78 | 33.81 | 34.29 | 726,512 | -0.63(-1.81%) |
Dec 05, 2014 | 34.36 | 34.96 | 34.30 | 34.92 | 567,012 | +0.39(+1.14%) |
Dec 04, 2014 | 35.13 | 35.17 | 34.41 | 34.52 | 790,659 | -0.71(-2.01%) |
Dec 03, 2014 | 35.29 | 35.46 | 35.11 | 35.23 | 612,534 | +0.04(+0.10%) |
Dec 02, 2014 | 34.88 | 35.28 | 34.78 | 35.20 | 1,537,039 | +0.26(+0.74%) |