Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.68 | 38.81 | 38.53 | 38.78 | 1,284,633 | +0.01(+0.02%) |
Feb 26, 2015 | 38.75 | 38.91 | 38.56 | 38.77 | 1,001,998 | +0.00(+0.00%) |
Feb 25, 2015 | 38.85 | 38.90 | 38.54 | 38.77 | 744,353 | -0.04(-0.11%) |
Feb 24, 2015 | 38.75 | 39.18 | 38.66 | 38.81 | 1,108,860 | +0.13(+0.35%) |
Feb 23, 2015 | 38.90 | 38.90 | 38.54 | 38.68 | 803,692 | -0.31(-0.80%) |
Feb 20, 2015 | 38.44 | 39.06 | 38.21 | 38.99 | 1,197,260 | +0.52(+1.35%) |
Feb 19, 2015 | 38.23 | 38.55 | 38.03 | 38.47 | 887,992 | +0.03(+0.07%) |
Feb 18, 2015 | 38.83 | 38.83 | 38.33 | 38.44 | 1,230,957 | -0.49(-1.27%) |
Feb 17, 2015 | 38.58 | 38.94 | 38.41 | 38.94 | 894,241 | +0.23(+0.58%) |
Feb 13, 2015 | 39.10 | 38.71 | 38.71 | 38.71 | 1,320,982 | -0.30(-0.77%) |
Feb 12, 2015 | 38.69 | 39.19 | 38.64 | 39.01 | 2,014,373 | +0.60(+1.57%) |
Feb 11, 2015 | 38.28 | 38.64 | 38.17 | 38.41 | 1,975,543 | +0.12(+0.31%) |
Feb 10, 2015 | 38.54 | 38.63 | 38.07 | 38.29 | 1,915,802 | -0.07(-0.17%) |
Feb 09, 2015 | 38.19 | 38.43 | 38.03 | 38.36 | 1,477,399 | -0.04(-0.11%) |
Feb 06, 2015 | 38.44 | 39.27 | 38.29 | 38.40 | 2,725,756 | +0.17(+0.44%) |
Feb 05, 2015 | 38.03 | 38.42 | 37.87 | 38.23 | 1,402,581 | +0.28(+0.73%) |
Feb 04, 2015 | 37.84 | 38.43 | 37.80 | 37.96 | 2,043,647 | -0.25(-0.66%) |
Feb 03, 2015 | 37.42 | 38.43 | 37.41 | 38.21 | 3,926,907 | +1.08(+2.90%) |
Feb 02, 2015 | 36.70 | 37.22 | 36.51 | 37.13 | 2,086,951 | +0.51(+1.39%) |
Jan 30, 2015 | 36.23 | 37.06 | 36.19 | 36.62 | 2,569,210 | +0.07(+0.18%) |
Jan 29, 2015 | 36.69 | 36.74 | 36.11 | 36.55 | 3,666,918 | -0.13(-0.36%) |
Jan 28, 2015 | 37.91 | 38.08 | 36.60 | 36.69 | 3,886,550 | -1.22(-3.22%) |
Jan 27, 2015 | 38.18 | 39.36 | 37.46 | 37.91 | 3,874,270 | -0.41(-1.07%) |
Jan 26, 2015 | 37.82 | 38.33 | 37.50 | 38.32 | 3,240,340 | +0.68(+1.80%) |
Jan 23, 2015 | 37.53 | 37.93 | 37.53 | 37.64 | 2,028,449 | -0.03(-0.09%) |
Jan 22, 2015 | 36.86 | 37.93 | 36.86 | 37.67 | 3,710,418 | +0.99(+2.69%) |
Jan 21, 2015 | 36.64 | 37.06 | 36.38 | 36.69 | 2,662,520 | -0.03(-0.07%) |
Jan 20, 2015 | 37.18 | 37.34 | 36.50 | 36.71 | 2,863,633 | -0.39(-1.06%) |
Jan 16, 2015 | 37.11 | 37.34 | 36.65 | 37.11 | 2,589,025 | -0.04(-0.11%) |
Jan 15, 2015 | 37.88 | 38.20 | 37.10 | 37.15 | 1,856,136 | -0.72(-1.90%) |
Jan 14, 2015 | 37.26 | 37.97 | 37.09 | 37.87 | 2,187,003 | +0.16(+0.42%) |
Jan 13, 2015 | 37.98 | 38.27 | 37.35 | 37.71 | 1,902,447 | -0.11(-0.29%) |
Jan 12, 2015 | 38.03 | 38.20 | 37.60 | 37.82 | 3,684,008 | -0.23(-0.59%) |
Jan 09, 2015 | 39.27 | 39.30 | 38.04 | 38.04 | 2,029,113 | -1.14(-2.92%) |
Jan 08, 2015 | 39.33 | 39.67 | 39.12 | 39.19 | 1,623,520 | +0.24(+0.62%) |
Jan 07, 2015 | 38.78 | 39.10 | 38.44 | 38.94 | 2,151,448 | +0.48(+1.26%) |
Jan 06, 2015 | 39.20 | 39.40 | 37.99 | 38.46 | 2,294,122 | -0.75(-1.92%) |
Jan 05, 2015 | 39.53 | 39.72 | 38.98 | 39.21 | 1,501,486 | -0.49(-1.24%) |
Jan 02, 2015 | 40.16 | 40.35 | 39.34 | 39.71 | 1,154,379 | -0.27(-0.67%) |
Dec 31, 2014 | 40.59 | 39.97 | 39.97 | 39.97 | 860,453 | -0.60(-1.48%) |
Dec 30, 2014 | 40.52 | 40.82 | 40.38 | 40.57 | 921,470 | +0.05(+0.12%) |
Dec 29, 2014 | 40.27 | 40.76 | 40.22 | 40.52 | 730,917 | +0.25(+0.62%) |
Dec 26, 2014 | 40.42 | 40.62 | 40.25 | 40.27 | 343,367 | -0.01(-0.02%) |
Dec 24, 2014 | 40.46 | 40.28 | 40.28 | 40.28 | 428,252 | -0.10(-0.25%) |
Dec 23, 2014 | 40.15 | 40.60 | 39.96 | 40.38 | 739,296 | +0.40(+1.00%) |
Dec 22, 2014 | 39.89 | 40.12 | 39.87 | 39.98 | 1,166,908 | +0.02(+0.04%) |
Dec 19, 2014 | 39.54 | 40.09 | 39.52 | 39.96 | 2,258,435 | +0.42(+1.06%) |
Dec 18, 2014 | 39.35 | 39.59 | 39.11 | 39.55 | 1,199,819 | +0.68(+1.74%) |
Dec 17, 2014 | 37.67 | 38.87 | 37.67 | 38.87 | 2,004,089 | +1.24(+3.29%) |
Dec 16, 2014 | 38.15 | 38.37 | 37.62 | 37.63 | 2,284,716 | -0.35(-0.92%) |
Dec 15, 2014 | 38.70 | 38.78 | 37.72 | 37.98 | 2,306,179 | -0.61(-1.58%) |
Dec 12, 2014 | 39.40 | 39.69 | 38.59 | 38.59 | 1,472,234 | -1.09(-2.74%) |
Dec 11, 2014 | 39.71 | 40.13 | 39.62 | 39.68 | 2,013,650 | +0.01(+0.02%) |
Dec 10, 2014 | 40.42 | 40.49 | 39.64 | 39.67 | 1,320,448 | -0.85(-2.10%) |
Dec 09, 2014 | 40.55 | 40.79 | 40.29 | 40.52 | 1,130,201 | -0.21(-0.51%) |
Dec 08, 2014 | 40.94 | 41.02 | 40.57 | 40.73 | 1,230,364 | -0.12(-0.29%) |
Dec 05, 2014 | 40.59 | 40.93 | 40.43 | 40.85 | 1,804,370 | +0.52(+1.28%) |
Dec 04, 2014 | 40.32 | 40.46 | 40.01 | 40.33 | 1,141,281 | -0.11(-0.27%) |
Dec 03, 2014 | 40.31 | 40.57 | 40.06 | 40.44 | 1,003,832 | +0.28(+0.69%) |
Dec 02, 2014 | 40.07 | 40.39 | 39.97 | 40.16 | 840,127 | +0.08(+0.19%) |