Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.78 | 38.90 | 38.68 | 38.72 | 44,157 | -0.08(-0.20%) |
Feb 26, 2015 | 38.79 | 38.88 | 38.71 | 38.80 | 45,162 | -0.05(-0.12%) |
Feb 25, 2015 | 38.85 | 38.91 | 38.70 | 38.85 | 97,389 | -0.00(-0.01%) |
Feb 24, 2015 | 38.91 | 38.91 | 38.69 | 38.85 | 111,334 | +0.05(+0.13%) |
Feb 23, 2015 | 38.63 | 38.81 | 38.45 | 38.80 | 171,931 | +0.12(+0.31%) |
Feb 20, 2015 | 38.55 | 38.68 | 38.32 | 38.68 | 56,344 | +0.07(+0.18%) |
Feb 19, 2015 | 38.62 | 38.65 | 38.47 | 38.62 | 46,048 | -0.02(-0.06%) |
Feb 18, 2015 | 38.45 | 38.64 | 38.29 | 38.64 | 70,007 | +0.21(+0.54%) |
Feb 17, 2015 | 38.46 | 38.55 | 38.30 | 38.43 | 70,907 | +0.03(+0.09%) |
Feb 13, 2015 | 38.33 | 38.40 | 38.40 | 38.40 | 63,690 | +0.17(+0.45%) |
Feb 12, 2015 | 37.90 | 38.22 | 37.87 | 38.22 | 38,453 | +0.53(+1.40%) |
Feb 11, 2015 | 37.53 | 37.73 | 37.47 | 37.70 | 235,435 | +0.02(+0.05%) |
Feb 10, 2015 | 37.61 | 37.72 | 37.18 | 37.68 | 52,518 | +0.30(+0.79%) |
Feb 09, 2015 | 37.69 | 37.69 | 37.35 | 37.38 | 41,078 | -0.32(-0.85%) |
Feb 06, 2015 | 37.90 | 37.90 | 37.66 | 37.70 | 32,965 | -0.15(-0.38%) |
Feb 05, 2015 | 37.35 | 37.85 | 37.35 | 37.85 | 88,056 | +0.58(+1.55%) |
Feb 04, 2015 | 37.23 | 37.51 | 36.96 | 37.27 | 36,969 | -0.12(-0.31%) |
Feb 03, 2015 | 36.88 | 37.39 | 36.88 | 37.38 | 83,085 | +0.68(+1.85%) |
Feb 02, 2015 | 36.59 | 36.70 | 36.08 | 36.70 | 41,446 | +0.20(+0.55%) |
Jan 30, 2015 | 37.12 | 37.12 | 36.51 | 36.51 | 80,159 | -0.69(-1.85%) |
Jan 29, 2015 | 36.94 | 37.19 | 36.60 | 37.19 | 93,223 | +0.19(+0.51%) |
Jan 28, 2015 | 37.38 | 37.38 | 37.01 | 37.01 | 32,132 | -0.22(-0.58%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.97 | 37.22 | 45,560 | -0.15(-0.41%) |
Jan 26, 2015 | 37.06 | 37.38 | 36.81 | 37.37 | 39,651 | +0.21(+0.57%) |
Jan 23, 2015 | 37.22 | 37.23 | 37.08 | 37.16 | 19,859 | -0.00(-0.00%) |
Jan 22, 2015 | 36.64 | 37.19 | 36.58 | 37.16 | 28,660 | +0.79(+2.16%) |
Jan 21, 2015 | 36.43 | 36.53 | 36.25 | 36.38 | 19,102 | -0.14(-0.39%) |
Jan 20, 2015 | 36.80 | 36.80 | 36.26 | 36.52 | 47,447 | -0.07(-0.18%) |
Jan 16, 2015 | 35.91 | 36.59 | 35.91 | 36.59 | 42,629 | +0.52(+1.43%) |
Jan 15, 2015 | 36.20 | 36.51 | 35.99 | 36.07 | 48,409 | -0.61(-1.67%) |
Jan 14, 2015 | 36.33 | 36.70 | 36.33 | 36.68 | 29,130 | +0.03(+0.08%) |
Jan 13, 2015 | 37.00 | 37.32 | 36.47 | 36.65 | 40,489 | -0.04(-0.10%) |
Jan 12, 2015 | 36.75 | 36.75 | 36.42 | 36.69 | 27,157 | -0.01(-0.04%) |
Jan 09, 2015 | 37.06 | 37.06 | 36.64 | 36.71 | 48,328 | -0.31(-0.83%) |
Jan 08, 2015 | 36.65 | 37.01 | 36.65 | 37.01 | 61,052 | +0.78(+2.15%) |
Jan 07, 2015 | 36.02 | 36.23 | 35.98 | 36.23 | 65,419 | +0.44(+1.23%) |
Jan 06, 2015 | 36.47 | 36.47 | 35.58 | 35.79 | 53,672 | -0.52(-1.43%) |
Jan 05, 2015 | 36.65 | 36.68 | 36.24 | 36.31 | 180,560 | -0.52(-1.40%) |
Jan 02, 2015 | 37.27 | 37.33 | 36.52 | 36.83 | 68,326 | -0.34(-0.93%) |
Dec 31, 2014 | 37.51 | 37.17 | 37.17 | 37.17 | 109,184 | -0.20(-0.54%) |
Dec 30, 2014 | 37.48 | 37.55 | 37.31 | 37.37 | 51,340 | -0.07(-0.20%) |
Dec 29, 2014 | 37.49 | 37.55 | 37.42 | 37.44 | 33,186 | +0.03(+0.09%) |
Dec 26, 2014 | 37.19 | 37.45 | 37.19 | 37.41 | 21,712 | +0.24(+0.64%) |
Dec 24, 2014 | 37.17 | 37.17 | 37.17 | 37.17 | 23,465 | +0.13(+0.36%) |
Dec 23, 2014 | 37.20 | 37.25 | 37.03 | 37.04 | 21,511 | +0.16(+0.42%) |
Dec 22, 2014 | 36.69 | 36.89 | 36.59 | 36.89 | 25,533 | +0.43(+1.17%) |
Dec 19, 2014 | 36.68 | 36.68 | 36.39 | 36.46 | 19,341 | -0.10(-0.27%) |
Dec 18, 2014 | 36.40 | 36.60 | 36.18 | 36.56 | 23,271 | +0.55(+1.52%) |
Dec 17, 2014 | 35.39 | 36.02 | 35.06 | 36.01 | 28,221 | +0.75(+2.14%) |
Dec 16, 2014 | 35.11 | 35.54 | 35.10 | 35.26 | 35,969 | +0.06(+0.16%) |
Dec 15, 2014 | 35.59 | 35.68 | 35.03 | 35.20 | 202,214 | -0.25(-0.71%) |
Dec 12, 2014 | 35.45 | 35.69 | 35.36 | 35.45 | 27,887 | -0.34(-0.95%) |
Dec 11, 2014 | 35.93 | 36.22 | 35.80 | 35.80 | 27,394 | -0.05(-0.13%) |
Dec 10, 2014 | 36.49 | 36.49 | 35.84 | 35.84 | 16,667 | -0.62(-1.70%) |
Dec 09, 2014 | 35.59 | 36.50 | 35.59 | 36.46 | 21,249 | +0.62(+1.72%) |
Dec 08, 2014 | 36.15 | 36.50 | 35.83 | 35.85 | 16,742 | -0.46(-1.28%) |
Dec 05, 2014 | 36.35 | 36.41 | 36.28 | 36.31 | 18,629 | +0.21(+0.58%) |
Dec 04, 2014 | 36.31 | 36.31 | 36.00 | 36.10 | 14,979 | -0.18(-0.50%) |
Dec 03, 2014 | 35.97 | 36.38 | 35.97 | 36.28 | 17,409 | +0.41(+1.13%) |
Dec 02, 2014 | 35.53 | 35.94 | 35.53 | 35.88 | 19,830 | +0.38(+1.08%) |