Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.45 | 39.13 | 38.34 | 38.56 | 236,628 | +0.05(+0.12%) |
Feb 26, 2015 | 38.53 | 38.75 | 37.61 | 38.52 | 285,725 | -0.19(-0.50%) |
Feb 25, 2015 | 39.02 | 39.24 | 38.45 | 38.71 | 280,785 | -0.46(-1.18%) |
Feb 24, 2015 | 37.90 | 39.24 | 37.90 | 39.17 | 425,821 | +1.17(+3.08%) |
Feb 23, 2015 | 37.86 | 38.03 | 37.24 | 38.00 | 258,345 | -0.10(-0.27%) |
Feb 20, 2015 | 37.62 | 38.12 | 36.96 | 38.10 | 235,452 | +0.51(+1.35%) |
Feb 19, 2015 | 36.57 | 37.70 | 36.57 | 37.60 | 399,230 | +0.97(+2.64%) |
Feb 18, 2015 | 36.90 | 37.27 | 36.17 | 36.63 | 205,989 | -0.38(-1.02%) |
Feb 17, 2015 | 36.75 | 37.44 | 36.62 | 37.01 | 240,398 | +0.40(+1.08%) |
Feb 13, 2015 | 36.10 | 36.61 | 36.61 | 36.61 | 238,052 | +0.51(+1.40%) |
Feb 12, 2015 | 35.91 | 36.37 | 35.71 | 36.10 | 238,230 | +0.49(+1.37%) |
Feb 11, 2015 | 35.94 | 36.51 | 35.60 | 35.62 | 259,971 | -0.33(-0.92%) |
Feb 10, 2015 | 35.36 | 36.46 | 35.19 | 35.95 | 289,917 | +0.86(+2.44%) |
Feb 09, 2015 | 35.06 | 36.05 | 34.84 | 35.09 | 396,321 | -0.26(-0.73%) |
Feb 06, 2015 | 35.87 | 36.10 | 34.70 | 35.35 | 504,751 | -0.29(-0.80%) |
Feb 05, 2015 | 35.90 | 36.67 | 34.60 | 35.64 | 739,959 | -0.35(-0.97%) |
Feb 04, 2015 | 38.12 | 38.12 | 35.16 | 35.99 | 808,476 | -1.29(-3.46%) |
Feb 03, 2015 | 35.51 | 37.29 | 35.26 | 37.27 | 540,776 | +1.60(+4.49%) |
Feb 02, 2015 | 34.59 | 35.87 | 34.44 | 35.67 | 342,660 | +1.36(+3.97%) |
Jan 30, 2015 | 36.24 | 37.04 | 34.31 | 34.31 | 432,840 | -2.34(-6.38%) |
Jan 29, 2015 | 36.47 | 37.00 | 35.29 | 36.65 | 278,078 | +0.17(+0.45%) |
Jan 28, 2015 | 38.20 | 38.20 | 36.37 | 36.48 | 204,011 | -1.23(-3.27%) |
Jan 27, 2015 | 37.32 | 38.02 | 36.74 | 37.72 | 214,284 | +0.05(+0.12%) |
Jan 26, 2015 | 37.72 | 38.15 | 37.22 | 37.67 | 164,852 | +0.09(+0.25%) |
Jan 23, 2015 | 37.27 | 37.85 | 36.84 | 37.58 | 166,407 | +0.17(+0.44%) |
Jan 22, 2015 | 36.57 | 37.46 | 36.54 | 37.41 | 360,369 | +1.05(+2.89%) |
Jan 21, 2015 | 36.38 | 37.29 | 35.96 | 36.36 | 369,024 | -0.29(-0.80%) |
Jan 20, 2015 | 38.50 | 38.76 | 35.93 | 36.66 | 609,592 | -2.01(-5.19%) |
Jan 16, 2015 | 37.34 | 38.78 | 37.22 | 38.66 | 357,712 | +1.19(+3.17%) |
Jan 15, 2015 | 37.09 | 37.71 | 37.03 | 37.48 | 545,031 | +0.52(+1.40%) |
Jan 14, 2015 | 37.83 | 38.23 | 36.74 | 36.96 | 328,823 | -1.35(-3.53%) |
Jan 13, 2015 | 38.80 | 40.01 | 38.07 | 38.31 | 416,529 | +0.02(+0.05%) |
Jan 12, 2015 | 38.39 | 38.80 | 37.98 | 38.30 | 628,576 | +0.02(+0.05%) |
Jan 09, 2015 | 39.70 | 40.21 | 38.20 | 38.28 | 412,011 | -1.42(-3.57%) |
Jan 08, 2015 | 39.08 | 40.30 | 38.77 | 39.70 | 539,227 | +0.96(+2.47%) |
Jan 07, 2015 | 40.10 | 40.26 | 38.39 | 38.74 | 462,110 | -0.99(-2.49%) |
Jan 06, 2015 | 41.62 | 41.73 | 39.37 | 39.73 | 861,744 | -1.89(-4.55%) |
Jan 05, 2015 | 42.00 | 42.03 | 41.44 | 41.62 | 562,571 | -0.63(-1.48%) |
Jan 02, 2015 | 42.99 | 43.05 | 41.15 | 42.25 | 248,676 | -0.45(-1.06%) |
Dec 31, 2014 | 42.78 | 42.70 | 42.70 | 42.70 | 434,184 | +0.07(+0.17%) |
Dec 30, 2014 | 42.49 | 43.13 | 42.27 | 42.62 | 200,338 | +0.07(+0.17%) |
Dec 29, 2014 | 43.45 | 43.68 | 42.50 | 42.55 | 233,589 | -1.03(-2.37%) |
Dec 26, 2014 | 42.86 | 43.76 | 42.62 | 43.58 | 141,267 | +1.03(+2.42%) |
Dec 24, 2014 | 42.98 | 42.55 | 42.55 | 42.55 | 216,223 | -0.08(-0.19%) |
Dec 23, 2014 | 42.00 | 42.74 | 41.82 | 42.63 | 199,864 | +0.83(+1.98%) |
Dec 22, 2014 | 40.60 | 41.82 | 40.60 | 41.80 | 233,551 | +1.21(+2.97%) |
Dec 19, 2014 | 40.96 | 41.31 | 40.39 | 40.60 | 1,314,024 | -0.42(-1.03%) |
Dec 18, 2014 | 40.59 | 41.33 | 40.11 | 41.02 | 206,787 | +1.14(+2.86%) |
Dec 17, 2014 | 39.79 | 39.95 | 37.89 | 39.88 | 517,687 | +0.19(+0.49%) |
Dec 16, 2014 | 40.40 | 41.02 | 39.67 | 39.69 | 373,285 | -0.94(-2.31%) |
Dec 15, 2014 | 40.70 | 41.07 | 40.17 | 40.63 | 276,589 | +0.11(+0.27%) |
Dec 12, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 324,381 | +0.19(+0.48%) |
Dec 11, 2014 | 40.39 | 41.20 | 39.61 | 40.32 | 369,577 | +0.26(+0.64%) |
Dec 10, 2014 | 40.77 | 41.07 | 40.04 | 40.06 | 542,875 | -0.75(-1.85%) |
Dec 09, 2014 | 40.06 | 41.01 | 39.63 | 40.82 | 410,675 | +0.16(+0.38%) |
Dec 08, 2014 | 40.89 | 41.30 | 40.32 | 40.66 | 426,517 | -0.24(-0.59%) |
Dec 05, 2014 | 40.72 | 41.27 | 40.64 | 40.90 | 263,755 | +0.09(+0.23%) |
Dec 04, 2014 | 40.43 | 41.28 | 40.18 | 40.81 | 333,641 | +0.32(+0.80%) |
Dec 03, 2014 | 40.47 | 41.14 | 39.81 | 40.49 | 253,735 | +0.24(+0.59%) |
Dec 02, 2014 | 39.01 | 40.35 | 39.01 | 40.25 | 315,695 | +1.44(+3.70%) |