Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.16 | 40.31 | 40.06 | 40.23 | 8,370 | +0.17(+0.42%) |
Feb 26, 2015 | 40.12 | 40.12 | 40.06 | 40.06 | 651 | -0.06(-0.15%) |
Feb 25, 2015 | 40.13 | 40.15 | 40.12 | 40.12 | 4,051 | +0.06(+0.15%) |
Feb 24, 2015 | 39.96 | 40.06 | 39.87 | 40.06 | 14,490 | +0.20(+0.50%) |
Feb 23, 2015 | 39.76 | 39.93 | 39.76 | 39.86 | 11,024 | +0.19(+0.48%) |
Feb 20, 2015 | 39.62 | 39.67 | 39.62 | 39.67 | 264 | +0.17(+0.44%) |
Feb 19, 2015 | 39.53 | 39.60 | 39.44 | 39.50 | 12,713 | -0.04(-0.09%) |
Feb 18, 2015 | 39.36 | 39.61 | 39.36 | 39.53 | 1,925 | +0.59(+1.52%) |
Feb 17, 2015 | 38.86 | 38.97 | 38.86 | 38.94 | 667 | +0.01(+0.03%) |
Feb 13, 2015 | 39.11 | 38.93 | 38.93 | 38.93 | 8,900 | -0.11(-0.28%) |
Feb 12, 2015 | 38.86 | 39.05 | 38.69 | 39.04 | 1,927 | +0.97(+2.55%) |
Feb 11, 2015 | 38.00 | 38.19 | 38.00 | 38.07 | 3,150 | -0.18(-0.47%) |
Feb 10, 2015 | 37.93 | 38.25 | 37.93 | 38.25 | 11,785 | +0.48(+1.27%) |
Feb 09, 2015 | 37.72 | 37.88 | 37.72 | 37.77 | 18,823 | -0.27(-0.70%) |
Feb 06, 2015 | 38.24 | 38.24 | 38.02 | 38.04 | 7,332 | -0.32(-0.84%) |
Feb 05, 2015 | 38.14 | 38.36 | 38.14 | 38.36 | 9,047 | +0.51(+1.35%) |
Feb 04, 2015 | 37.69 | 37.85 | 37.67 | 37.85 | 12,764 | +0.00(+0.00%) |
Feb 03, 2015 | 37.39 | 37.85 | 37.39 | 37.85 | 6,878 | +1.18(+3.22%) |
Feb 02, 2015 | 36.73 | 36.79 | 36.67 | 36.67 | 1,065 | -0.10(-0.27%) |
Jan 30, 2015 | 36.96 | 36.96 | 36.72 | 36.77 | 15,643 | -0.40(-1.08%) |
Jan 29, 2015 | 36.91 | 37.17 | 36.91 | 37.17 | 6,782 | -0.05(-0.13%) |
Jan 28, 2015 | 37.14 | 37.29 | 37.14 | 37.22 | 4,547 | -0.10(-0.27%) |
Jan 27, 2015 | 37.13 | 37.32 | 37.09 | 37.32 | 4,053 | +0.07(+0.19%) |
Jan 26, 2015 | 37.17 | 37.29 | 37.17 | 37.25 | 5,072 | +0.39(+1.06%) |
Jan 23, 2015 | 36.69 | 36.92 | 36.69 | 36.86 | 2,373 | -0.08(-0.20%) |
Jan 22, 2015 | 36.90 | 37.05 | 36.80 | 36.93 | 66,359 | +0.21(+0.57%) |
Jan 21, 2015 | 36.78 | 36.78 | 36.68 | 36.73 | 7,833 | -0.02(-0.07%) |
Jan 20, 2015 | 36.59 | 36.75 | 36.59 | 36.75 | 693 | +0.40(+1.10%) |
Jan 16, 2015 | 35.89 | 36.35 | 35.89 | 36.35 | 40,759 | +0.31(+0.85%) |
Jan 15, 2015 | 36.12 | 36.12 | 36.04 | 36.04 | 11,345 | -0.11(-0.30%) |
Jan 14, 2015 | 36.15 | 36.15 | 36.15 | 36.15 | 673 | -0.14(-0.39%) |
Jan 13, 2015 | 36.39 | 36.61 | 36.10 | 36.29 | 19,891 | +0.06(+0.17%) |
Jan 12, 2015 | 36.10 | 36.24 | 36.10 | 36.23 | 8,895 | -0.16(-0.44%) |
Jan 09, 2015 | 36.34 | 36.47 | 36.25 | 36.39 | 1,526 | +0.00(+0.00%) |
Jan 08, 2015 | 35.96 | 36.39 | 35.95 | 36.39 | 1,833 | +0.37(+1.04%) |
Jan 07, 2015 | 35.89 | 36.11 | 35.88 | 36.02 | 3,931 | +0.16(+0.44%) |
Jan 06, 2015 | 36.50 | 36.50 | 35.86 | 35.86 | 2,127 | -0.75(-2.05%) |
Jan 05, 2015 | 36.43 | 36.61 | 36.43 | 36.61 | 309 | -0.37(-1.00%) |
Jan 02, 2015 | 37.38 | 37.54 | 36.98 | 36.98 | 2,710 | -0.51(-1.36%) |
Dec 31, 2014 | 37.42 | 37.49 | 37.49 | 37.49 | 4,300 | +0.06(+0.16%) |
Dec 30, 2014 | 37.40 | 37.44 | 37.30 | 37.43 | 3,416 | +0.00(+0.00%) |
Dec 29, 2014 | 37.52 | 37.52 | 37.39 | 37.43 | 1,389 | -0.30(-0.80%) |
Dec 26, 2014 | 37.50 | 37.89 | 37.42 | 37.73 | 3,202 | +0.20(+0.53%) |
Dec 23, 2014 | 37.30 | 37.53 | 37.53 | 37.53 | 3,700 | -0.12(-0.32%) |
Dec 22, 2014 | 37.89 | 37.89 | 37.60 | 37.65 | 6,767 | +0.10(+0.27%) |
Dec 19, 2014 | 37.28 | 37.55 | 37.21 | 37.55 | 8,174 | +0.33(+0.89%) |
Dec 18, 2014 | 36.86 | 37.22 | 36.86 | 37.22 | 3,957 | +0.89(+2.45%) |
Dec 17, 2014 | 36.48 | 36.48 | 36.18 | 36.33 | 1,426 | -0.53(-1.44%) |
Dec 16, 2014 | 36.71 | 37.25 | 36.70 | 36.86 | 1,740 | +0.35(+0.96%) |
Dec 15, 2014 | 37.12 | 37.40 | 36.43 | 36.51 | 8,948 | -0.34(-0.92%) |
Dec 12, 2014 | 37.33 | 37.33 | 36.85 | 36.85 | 14,992 | -0.76(-2.02%) |
Dec 11, 2014 | 37.81 | 37.84 | 37.57 | 37.61 | 9,500 | -0.32(-0.84%) |
Dec 10, 2014 | 38.04 | 38.09 | 37.86 | 37.93 | 8,204 | -0.01(-0.02%) |
Dec 09, 2014 | 37.92 | 37.99 | 37.79 | 37.94 | 15,982 | -0.31(-0.81%) |
Dec 08, 2014 | 38.29 | 38.29 | 38.17 | 38.25 | 7,852 | -0.07(-0.18%) |
Dec 05, 2014 | 38.22 | 38.26 | 38.21 | 38.32 | 17,578 | +0.09(+0.24%) |
Dec 04, 2014 | 37.90 | 38.26 | 37.90 | 38.23 | 30,463 | +0.18(+0.47%) |
Dec 03, 2014 | 37.81 | 38.15 | 37.81 | 38.05 | 14,273 | +0.07(+0.18%) |
Dec 02, 2014 | 37.90 | 37.98 | 37.90 | 37.98 | 3,373 | +0.10(+0.26%) |