Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.94 | 38.42 | 37.73 | 37.90 | 235,966 | -0.11(-0.29%) |
Feb 26, 2015 | 37.77 | 38.19 | 37.66 | 38.01 | 157,074 | +0.27(+0.71%) |
Feb 25, 2015 | 38.10 | 38.26 | 37.43 | 37.74 | 199,451 | -0.35(-0.93%) |
Feb 24, 2015 | 38.47 | 38.71 | 37.71 | 38.10 | 257,783 | -0.31(-0.81%) |
Feb 23, 2015 | 38.44 | 38.73 | 37.96 | 38.41 | 191,989 | -0.06(-0.15%) |
Feb 20, 2015 | 38.20 | 38.60 | 37.67 | 38.47 | 192,144 | +0.29(+0.76%) |
Feb 19, 2015 | 38.06 | 38.37 | 37.92 | 38.18 | 214,457 | +0.07(+0.17%) |
Feb 18, 2015 | 37.76 | 38.24 | 37.37 | 38.11 | 276,455 | +0.18(+0.47%) |
Feb 17, 2015 | 39.41 | 39.54 | 37.58 | 37.93 | 410,435 | -1.58(-4.00%) |
Feb 13, 2015 | 37.76 | 39.52 | 39.52 | 39.52 | 321,194 | +1.92(+5.11%) |
Feb 12, 2015 | 37.34 | 38.07 | 35.86 | 37.59 | 582,710 | -0.95(-2.47%) |
Feb 11, 2015 | 39.02 | 39.41 | 38.27 | 38.55 | 259,549 | -0.64(-1.64%) |
Feb 10, 2015 | 39.30 | 39.32 | 38.45 | 39.19 | 125,850 | +0.26(+0.66%) |
Feb 09, 2015 | 39.38 | 39.59 | 38.77 | 38.93 | 209,348 | -0.53(-1.35%) |
Feb 06, 2015 | 38.91 | 39.67 | 38.47 | 39.46 | 241,285 | +0.64(+1.66%) |
Feb 05, 2015 | 38.18 | 39.00 | 37.93 | 38.82 | 179,110 | +0.81(+2.12%) |
Feb 04, 2015 | 38.37 | 39.00 | 37.93 | 38.01 | 259,561 | -0.62(-1.61%) |
Feb 03, 2015 | 37.38 | 38.76 | 37.38 | 38.64 | 243,088 | +1.40(+3.77%) |
Feb 02, 2015 | 36.63 | 37.27 | 35.76 | 37.23 | 218,052 | +0.81(+2.23%) |
Jan 30, 2015 | 37.26 | 37.35 | 36.36 | 36.42 | 237,261 | -1.21(-3.20%) |
Jan 29, 2015 | 37.00 | 37.76 | 36.71 | 37.62 | 195,754 | +0.65(+1.76%) |
Jan 28, 2015 | 37.24 | 37.33 | 36.74 | 36.97 | 238,725 | -0.01(-0.04%) |
Jan 27, 2015 | 36.48 | 37.24 | 36.23 | 36.99 | 233,175 | -0.02(-0.06%) |
Jan 26, 2015 | 36.49 | 37.10 | 36.04 | 37.01 | 180,190 | +0.44(+1.19%) |
Jan 23, 2015 | 36.81 | 36.84 | 36.13 | 36.57 | 122,181 | -0.23(-0.62%) |
Jan 22, 2015 | 35.64 | 36.81 | 35.12 | 36.80 | 255,246 | +1.23(+3.45%) |
Jan 21, 2015 | 35.70 | 36.11 | 35.38 | 35.57 | 141,965 | -0.29(-0.80%) |
Jan 20, 2015 | 36.28 | 36.42 | 35.73 | 35.86 | 307,378 | -0.32(-0.88%) |
Jan 16, 2015 | 35.89 | 36.40 | 35.74 | 36.18 | 300,693 | +0.07(+0.20%) |
Jan 15, 2015 | 37.20 | 37.22 | 35.90 | 36.11 | 157,750 | -0.90(-2.44%) |
Jan 14, 2015 | 36.29 | 37.19 | 36.29 | 37.01 | 243,692 | +0.20(+0.54%) |
Jan 13, 2015 | 36.91 | 37.83 | 36.25 | 36.81 | 249,154 | +0.31(+0.85%) |
Jan 12, 2015 | 36.87 | 37.07 | 36.25 | 36.50 | 249,681 | -0.26(-0.70%) |
Jan 09, 2015 | 37.30 | 37.68 | 36.76 | 36.76 | 264,025 | -0.65(-1.74%) |
Jan 08, 2015 | 37.05 | 37.89 | 37.05 | 37.41 | 671,594 | +0.64(+1.73%) |
Jan 07, 2015 | 36.59 | 36.94 | 36.32 | 36.77 | 185,731 | +0.46(+1.26%) |
Jan 06, 2015 | 36.85 | 37.24 | 35.97 | 36.31 | 259,604 | -0.53(-1.44%) |
Jan 05, 2015 | 37.02 | 37.67 | 36.65 | 36.85 | 246,926 | -0.50(-1.33%) |
Jan 02, 2015 | 38.04 | 38.30 | 36.94 | 37.34 | 171,597 | -0.41(-1.10%) |
Dec 31, 2014 | 38.75 | 37.76 | 37.76 | 37.76 | 176,217 | -0.87(-2.24%) |
Dec 30, 2014 | 38.69 | 39.12 | 38.50 | 38.62 | 152,246 | -0.22(-0.57%) |
Dec 29, 2014 | 38.15 | 38.98 | 37.78 | 38.84 | 144,744 | +0.74(+1.94%) |
Dec 26, 2014 | 37.93 | 38.45 | 37.85 | 38.10 | 97,037 | +0.41(+1.08%) |
Dec 24, 2014 | 37.57 | 37.70 | 37.70 | 37.70 | 75,734 | +0.13(+0.35%) |
Dec 23, 2014 | 37.28 | 37.80 | 37.17 | 37.56 | 191,330 | +0.44(+1.20%) |
Dec 22, 2014 | 37.10 | 37.31 | 36.53 | 37.12 | 227,895 | +0.20(+0.54%) |
Dec 19, 2014 | 37.37 | 37.49 | 36.60 | 36.92 | 1,084,374 | -0.48(-1.29%) |
Dec 18, 2014 | 37.53 | 37.53 | 36.60 | 37.40 | 235,900 | +0.47(+1.28%) |
Dec 17, 2014 | 35.54 | 37.01 | 35.31 | 36.93 | 246,312 | +1.43(+4.02%) |
Dec 16, 2014 | 35.22 | 36.10 | 34.82 | 35.50 | 298,622 | +0.33(+0.95%) |
Dec 15, 2014 | 36.09 | 36.23 | 35.12 | 35.17 | 278,661 | -0.63(-1.76%) |
Dec 12, 2014 | 35.87 | 36.44 | 35.74 | 35.80 | 175,814 | -0.45(-1.24%) |
Dec 11, 2014 | 36.17 | 36.97 | 35.85 | 36.25 | 148,759 | +0.43(+1.20%) |
Dec 10, 2014 | 36.80 | 37.05 | 35.78 | 35.82 | 151,595 | -1.10(-2.98%) |
Dec 09, 2014 | 35.12 | 36.96 | 34.93 | 36.92 | 208,285 | +1.32(+3.70%) |
Dec 08, 2014 | 36.01 | 36.50 | 35.12 | 35.60 | 265,455 | -0.57(-1.57%) |
Dec 05, 2014 | 35.48 | 36.27 | 35.38 | 36.17 | 238,168 | +0.65(+1.83%) |
Dec 04, 2014 | 35.74 | 35.81 | 35.38 | 35.52 | 175,615 | -0.35(-0.97%) |
Dec 03, 2014 | 35.48 | 36.08 | 35.06 | 35.87 | 266,510 | +0.38(+1.08%) |
Dec 02, 2014 | 34.72 | 35.51 | 34.72 | 35.49 | 206,889 | +0.88(+2.54%) |