Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.30 | 39.56 | 39.07 | 39.51 | 394,643 | +0.44(+1.13%) |
Feb 26, 2015 | 39.92 | 39.92 | 38.97 | 39.07 | 615,656 | -0.92(-2.30%) |
Feb 25, 2015 | 39.61 | 40.22 | 39.24 | 39.99 | 345,810 | +0.46(+1.16%) |
Feb 24, 2015 | 39.76 | 40.01 | 39.31 | 39.53 | 258,124 | -0.06(-0.15%) |
Feb 23, 2015 | 39.94 | 39.94 | 39.38 | 39.59 | 343,505 | -0.49(-1.22%) |
Feb 20, 2015 | 39.73 | 40.11 | 39.60 | 40.08 | 252,714 | +0.47(+1.19%) |
Feb 19, 2015 | 39.30 | 39.70 | 38.91 | 39.61 | 210,340 | -0.07(-0.18%) |
Feb 18, 2015 | 39.75 | 40.10 | 39.25 | 39.68 | 299,257 | -0.20(-0.50%) |
Feb 17, 2015 | 39.70 | 40.23 | 39.35 | 39.88 | 548,755 | +0.21(+0.53%) |
Feb 13, 2015 | 39.63 | 39.67 | 39.67 | 39.67 | 361,200 | +0.32(+0.81%) |
Feb 12, 2015 | 39.24 | 39.42 | 38.95 | 39.35 | 243,189 | +0.61(+1.57%) |
Feb 11, 2015 | 39.10 | 39.59 | 38.66 | 38.74 | 567,791 | -0.64(-1.63%) |
Feb 10, 2015 | 39.39 | 39.61 | 38.75 | 39.38 | 439,878 | +0.11(+0.28%) |
Feb 09, 2015 | 39.98 | 40.16 | 39.16 | 39.27 | 275,369 | -0.68(-1.70%) |
Feb 06, 2015 | 40.38 | 40.45 | 39.59 | 39.95 | 262,680 | -0.09(-0.22%) |
Feb 05, 2015 | 39.72 | 40.26 | 39.40 | 40.04 | 327,956 | +0.53(+1.34%) |
Feb 04, 2015 | 39.64 | 39.90 | 39.12 | 39.51 | 694,312 | -0.32(-0.80%) |
Feb 03, 2015 | 39.80 | 40.11 | 39.31 | 39.83 | 373,186 | +0.51(+1.30%) |
Feb 02, 2015 | 39.09 | 39.44 | 38.40 | 39.32 | 329,970 | +0.57(+1.47%) |
Jan 30, 2015 | 38.10 | 39.29 | 37.95 | 38.75 | 433,376 | +0.26(+0.68%) |
Jan 29, 2015 | 38.59 | 38.87 | 37.59 | 38.49 | 314,805 | +0.02(+0.05%) |
Jan 28, 2015 | 39.36 | 39.50 | 38.40 | 38.47 | 277,505 | -0.85(-2.16%) |
Jan 27, 2015 | 39.25 | 39.62 | 38.85 | 39.32 | 454,006 | -0.22(-0.56%) |
Jan 26, 2015 | 39.51 | 40.04 | 39.10 | 39.54 | 526,947 | +0.00(+0.00%) |
Jan 23, 2015 | 39.24 | 39.89 | 39.09 | 39.54 | 731,440 | +0.15(+0.38%) |
Jan 22, 2015 | 39.69 | 40.30 | 39.06 | 39.39 | 539,689 | -0.05(-0.13%) |
Jan 21, 2015 | 38.55 | 39.46 | 38.05 | 39.44 | 474,502 | +0.99(+2.57%) |
Jan 20, 2015 | 38.12 | 38.90 | 37.58 | 38.45 | 350,458 | +0.19(+0.50%) |
Jan 16, 2015 | 37.21 | 38.33 | 36.98 | 38.26 | 297,042 | +1.19(+3.21%) |
Jan 15, 2015 | 37.35 | 37.70 | 36.70 | 37.07 | 851,397 | +0.28(+0.76%) |
Jan 14, 2015 | 36.20 | 36.80 | 35.44 | 36.79 | 490,119 | +0.31(+0.85%) |
Jan 13, 2015 | 37.45 | 37.45 | 36.12 | 36.48 | 362,385 | -0.77(-2.07%) |
Jan 12, 2015 | 38.47 | 38.57 | 36.78 | 37.25 | 332,512 | -1.42(-3.67%) |
Jan 09, 2015 | 38.81 | 38.94 | 38.21 | 38.67 | 203,089 | -0.48(-1.23%) |
Jan 08, 2015 | 39.04 | 39.41 | 38.85 | 39.15 | 268,629 | +0.47(+1.22%) |
Jan 07, 2015 | 39.08 | 39.61 | 38.29 | 38.68 | 242,227 | -0.06(-0.16%) |
Jan 06, 2015 | 39.27 | 39.93 | 38.08 | 38.74 | 525,124 | -0.87(-2.20%) |
Jan 05, 2015 | 40.93 | 41.28 | 39.50 | 39.61 | 492,360 | -1.72(-4.16%) |
Jan 02, 2015 | 40.55 | 41.52 | 40.55 | 41.33 | 311,378 | +0.73(+1.80%) |
Dec 31, 2014 | 41.10 | 40.60 | 40.60 | 40.60 | 492,300 | -0.41(-1.00%) |
Dec 30, 2014 | 40.62 | 41.28 | 40.62 | 41.01 | 598,343 | +0.01(+0.02%) |
Dec 29, 2014 | 40.48 | 41.24 | 40.48 | 41.00 | 695,850 | +0.39(+0.96%) |
Dec 26, 2014 | 40.91 | 40.97 | 40.41 | 40.61 | 226,053 | -0.08(-0.20%) |
Dec 24, 2014 | 40.77 | 40.69 | 40.69 | 40.69 | 633,000 | +0.06(+0.15%) |
Dec 23, 2014 | 40.40 | 40.85 | 39.92 | 40.63 | 726,718 | +0.39(+0.96%) |
Dec 22, 2014 | 39.95 | 40.29 | 39.35 | 40.24 | 394,434 | +0.17(+0.42%) |
Dec 19, 2014 | 40.34 | 40.78 | 39.57 | 40.08 | 620,566 | -0.06(-0.16%) |
Dec 18, 2014 | 40.74 | 40.88 | 39.11 | 40.14 | 847,490 | +0.48(+1.21%) |
Dec 17, 2014 | 37.74 | 39.86 | 37.50 | 39.66 | 477,660 | +1.83(+4.84%) |
Dec 16, 2014 | 36.90 | 38.69 | 36.10 | 37.83 | 744,402 | +0.54(+1.45%) |
Dec 15, 2014 | 38.37 | 39.11 | 36.79 | 37.29 | 873,201 | -0.93(-2.43%) |
Dec 12, 2014 | 38.17 | 38.69 | 37.60 | 38.22 | 910,369 | -0.52(-1.34%) |
Dec 11, 2014 | 38.46 | 39.82 | 38.23 | 38.74 | 1,399,770 | +0.07(+0.18%) |
Dec 10, 2014 | 40.19 | 40.36 | 38.45 | 38.67 | 876,381 | -1.69(-4.19%) |
Dec 09, 2014 | 39.82 | 40.42 | 39.24 | 40.36 | 539,298 | +0.35(+0.87%) |
Dec 08, 2014 | 42.01 | 42.03 | 39.76 | 40.01 | 1,423,020 | -2.13(-5.05%) |
Dec 05, 2014 | 42.79 | 43.03 | 42.05 | 42.14 | 232,305 | -0.55(-1.29%) |
Dec 04, 2014 | 42.37 | 42.96 | 42.37 | 42.69 | 337,019 | +0.32(+0.76%) |
Dec 03, 2014 | 41.92 | 42.74 | 41.82 | 42.37 | 329,298 | +0.60(+1.44%) |
Dec 02, 2014 | 40.52 | 42.21 | 40.50 | 41.77 | 309,279 | +1.15(+2.83%) |