Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.19 | 39.36 | 38.45 | 39.20 | 2,762 | +0.48(+1.24%) |
Feb 26, 2015 | 38.47 | 38.72 | 38.37 | 38.72 | 5,139 | +0.52(+1.36%) |
Feb 25, 2015 | 38.80 | 38.81 | 38.19 | 38.20 | 4,700 | -0.96(-2.45%) |
Feb 24, 2015 | 39.20 | 39.40 | 38.95 | 39.16 | 5,173 | +0.16(+0.41%) |
Feb 23, 2015 | 38.93 | 39.13 | 38.73 | 39.00 | 6,935 | +0.13(+0.33%) |
Feb 20, 2015 | 38.75 | 38.87 | 38.75 | 38.87 | 1,764 | +0.34(+0.89%) |
Feb 19, 2015 | 38.83 | 38.86 | 38.53 | 38.53 | 12,127 | -0.27(-0.70%) |
Feb 18, 2015 | 38.53 | 38.97 | 38.53 | 38.80 | 8,924 | +0.63(+1.65%) |
Feb 17, 2015 | 38.24 | 38.34 | 38.10 | 38.17 | 6,018 | +0.07(+0.18%) |
Feb 13, 2015 | 38.07 | 38.10 | 38.10 | 38.10 | 7,800 | +0.25(+0.66%) |
Feb 12, 2015 | 37.77 | 38.05 | 37.75 | 37.85 | 7,470 | +0.64(+1.72%) |
Feb 11, 2015 | 37.24 | 37.45 | 37.17 | 37.21 | 8,587 | +0.21(+0.57%) |
Feb 10, 2015 | 37.16 | 37.18 | 36.97 | 37.00 | 6,025 | -0.06(-0.16%) |
Feb 09, 2015 | 36.56 | 37.46 | 36.28 | 37.06 | 5,423 | +1.06(+2.94%) |
Feb 06, 2015 | 35.65 | 36.14 | 35.65 | 36.00 | 10,426 | +0.29(+0.81%) |
Feb 05, 2015 | 35.25 | 35.99 | 35.25 | 35.71 | 7,360 | +0.62(+1.77%) |
Feb 04, 2015 | 35.65 | 35.70 | 35.09 | 35.09 | 2,329 | +0.16(+0.46%) |
Feb 03, 2015 | 35.05 | 35.05 | 34.80 | 34.93 | 3,559 | +0.15(+0.43%) |
Feb 02, 2015 | 34.74 | 34.81 | 34.59 | 34.78 | 13,579 | +0.01(+0.03%) |
Jan 30, 2015 | 35.00 | 35.08 | 34.66 | 34.77 | 4,795 | -0.22(-0.63%) |
Jan 29, 2015 | 35.00 | 35.00 | 34.77 | 34.99 | 9,529 | -0.21(-0.60%) |
Jan 28, 2015 | 35.33 | 35.78 | 35.03 | 35.20 | 6,380 | -0.41(-1.15%) |
Jan 27, 2015 | 35.60 | 35.72 | 35.44 | 35.61 | 5,921 | +0.04(+0.11%) |
Jan 26, 2015 | 35.70 | 35.70 | 35.23 | 35.57 | 5,918 | -0.28(-0.78%) |
Jan 23, 2015 | 35.95 | 35.99 | 35.71 | 35.85 | 17,179 | -1.03(-2.79%) |
Jan 22, 2015 | 36.54 | 36.88 | 36.32 | 36.88 | 8,661 | +0.07(+0.19%) |
Jan 21, 2015 | 37.68 | 37.68 | 36.29 | 36.81 | 14,916 | -1.25(-3.28%) |
Jan 20, 2015 | 38.29 | 38.29 | 37.85 | 38.06 | 9,837 | -0.27(-0.71%) |
Jan 16, 2015 | 38.30 | 38.42 | 38.23 | 38.33 | 4,974 | -0.50(-1.28%) |
Jan 15, 2015 | 38.83 | 38.90 | 38.72 | 38.83 | 4,759 | -0.21(-0.54%) |
Jan 14, 2015 | 38.82 | 39.04 | 38.64 | 39.04 | 8,746 | +0.12(+0.30%) |
Jan 13, 2015 | 39.17 | 39.25 | 38.92 | 38.92 | 3,269 | +0.74(+1.94%) |
Jan 12, 2015 | 38.87 | 39.09 | 38.18 | 38.18 | 3,343 | -0.27(-0.70%) |
Jan 09, 2015 | 38.92 | 38.92 | 38.45 | 38.45 | 8,165 | -0.35(-0.90%) |
Jan 08, 2015 | 38.40 | 39.15 | 38.40 | 38.80 | 10,259 | +0.52(+1.36%) |
Jan 07, 2015 | 37.99 | 38.28 | 37.83 | 38.28 | 1,787 | +0.75(+2.00%) |
Jan 06, 2015 | 38.11 | 38.11 | 37.53 | 37.53 | 5,613 | -0.60(-1.57%) |
Jan 05, 2015 | 38.27 | 38.45 | 38.04 | 38.13 | 36,547 | -0.27(-0.70%) |
Jan 02, 2015 | 37.86 | 38.65 | 37.70 | 38.40 | 5,028 | +0.42(+1.11%) |
Dec 31, 2014 | 38.03 | 37.98 | 37.98 | 37.98 | 10,800 | -0.71(-1.84%) |
Dec 30, 2014 | 38.75 | 38.94 | 38.63 | 38.69 | 4,260 | +0.22(+0.57%) |
Dec 29, 2014 | 38.49 | 38.96 | 38.47 | 38.47 | 11,707 | -0.24(-0.62%) |
Dec 26, 2014 | 38.51 | 38.71 | 38.21 | 38.71 | 1,715 | +0.05(+0.13%) |
Dec 24, 2014 | 38.88 | 38.66 | 38.66 | 38.66 | 3,500 | -0.00(-0.01%) |
Dec 23, 2014 | 38.70 | 38.78 | 38.55 | 38.66 | 2,415 | -0.10(-0.25%) |
Dec 22, 2014 | 38.99 | 39.00 | 38.61 | 38.76 | 6,498 | -0.07(-0.18%) |
Dec 19, 2014 | 38.58 | 38.98 | 38.58 | 38.83 | 7,061 | +0.27(+0.70%) |
Dec 18, 2014 | 38.55 | 38.66 | 38.41 | 38.56 | 10,614 | +0.64(+1.70%) |
Dec 17, 2014 | 37.81 | 37.98 | 37.61 | 37.92 | 4,068 | +0.10(+0.26%) |
Dec 16, 2014 | 37.91 | 38.05 | 37.61 | 37.82 | 34,934 | +0.38(+1.01%) |
Dec 15, 2014 | 37.10 | 37.45 | 37.10 | 37.44 | 2,505 | +0.30(+0.81%) |
Dec 12, 2014 | 37.20 | 37.26 | 37.14 | 37.14 | 2,934 | +0.11(+0.30%) |
Dec 11, 2014 | 37.67 | 37.67 | 36.96 | 37.03 | 14,272 | -1.09(-2.86%) |
Dec 10, 2014 | 38.48 | 38.48 | 38.12 | 38.12 | 6,959 | -0.20(-0.52%) |
Dec 09, 2014 | 38.15 | 38.47 | 38.10 | 38.32 | 13,323 | +0.58(+1.54%) |
Dec 08, 2014 | 37.73 | 37.86 | 37.73 | 37.74 | 5,770 | +0.38(+1.02%) |
Dec 05, 2014 | 37.69 | 37.70 | 37.36 | 37.36 | 15,181 | +0.01(+0.03%) |
Dec 04, 2014 | 37.15 | 37.35 | 37.12 | 37.35 | 4,593 | +0.48(+1.30%) |
Dec 03, 2014 | 37.17 | 37.25 | 36.86 | 36.87 | 3,826 | -0.44(-1.18%) |
Dec 02, 2014 | 37.30 | 37.31 | 36.95 | 37.31 | 14,376 | -0.09(-0.24%) |