Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.84 | 39.94 | 39.77 | 39.84 | 39,878 | +0.05(+0.12%) |
Feb 26, 2015 | 40.06 | 40.06 | 39.72 | 39.79 | 90,211 | -0.04(-0.10%) |
Feb 25, 2015 | 39.62 | 40.04 | 39.62 | 39.83 | 47,214 | +0.12(+0.29%) |
Feb 24, 2015 | 39.57 | 39.83 | 39.42 | 39.72 | 35,010 | +0.19(+0.47%) |
Feb 23, 2015 | 39.52 | 39.53 | 39.38 | 39.53 | 198,333 | -0.20(-0.51%) |
Feb 20, 2015 | 39.50 | 39.73 | 39.41 | 39.73 | 47,604 | +0.27(+0.69%) |
Feb 19, 2015 | 39.23 | 39.51 | 39.23 | 39.46 | 16,950 | +0.26(+0.67%) |
Feb 18, 2015 | 39.15 | 39.36 | 39.12 | 39.20 | 10,800 | +0.28(+0.73%) |
Feb 17, 2015 | 38.66 | 38.94 | 38.66 | 38.91 | 30,228 | +0.28(+0.73%) |
Feb 13, 2015 | 38.43 | 38.63 | 38.63 | 38.63 | 22,838 | +0.46(+1.20%) |
Feb 12, 2015 | 37.92 | 38.21 | 37.92 | 38.17 | 45,317 | +0.20(+0.53%) |
Feb 11, 2015 | 37.85 | 38.15 | 37.74 | 37.97 | 16,913 | -0.12(-0.33%) |
Feb 10, 2015 | 38.09 | 38.17 | 37.90 | 38.10 | 33,106 | +0.33(+0.87%) |
Feb 09, 2015 | 38.06 | 38.06 | 37.76 | 37.77 | 58,155 | -0.17(-0.45%) |
Feb 06, 2015 | 38.27 | 38.30 | 37.94 | 37.94 | 58,185 | -0.46(-1.20%) |
Feb 05, 2015 | 38.28 | 38.42 | 37.98 | 38.40 | 495,216 | +0.44(+1.15%) |
Feb 04, 2015 | 38.04 | 38.14 | 37.95 | 37.96 | 50,156 | +0.06(+0.16%) |
Feb 03, 2015 | 37.97 | 37.97 | 37.33 | 37.90 | 101,153 | +0.09(+0.23%) |
Feb 02, 2015 | 37.72 | 37.88 | 37.60 | 37.82 | 98,208 | +0.31(+0.83%) |
Jan 30, 2015 | 37.57 | 37.68 | 37.39 | 37.50 | 3,086,032 | -0.30(-0.80%) |
Jan 29, 2015 | 37.64 | 37.92 | 37.51 | 37.81 | 29,727 | +0.28(+0.75%) |
Jan 28, 2015 | 38.08 | 38.08 | 37.49 | 37.53 | 38,548 | -0.09(-0.23%) |
Jan 27, 2015 | 37.70 | 37.85 | 37.59 | 37.61 | 34,731 | -0.02(-0.06%) |
Jan 26, 2015 | 37.44 | 37.73 | 37.44 | 37.64 | 39,358 | +0.24(+0.65%) |
Jan 23, 2015 | 37.60 | 37.60 | 37.32 | 37.39 | 21,541 | -0.15(-0.39%) |
Jan 22, 2015 | 37.39 | 37.56 | 37.14 | 37.54 | 31,898 | +0.28(+0.75%) |
Jan 21, 2015 | 37.36 | 37.36 | 37.21 | 37.26 | 23,479 | +0.16(+0.44%) |
Jan 20, 2015 | 37.38 | 37.38 | 35.98 | 37.10 | 27,094 | -0.02(-0.06%) |
Jan 16, 2015 | 36.90 | 37.12 | 36.83 | 37.12 | 32,129 | +0.29(+0.78%) |
Jan 15, 2015 | 37.03 | 37.07 | 36.77 | 36.83 | 34,294 | +0.30(+0.83%) |
Jan 14, 2015 | 36.33 | 36.67 | 36.33 | 36.53 | 15,168 | -0.14(-0.38%) |
Jan 13, 2015 | 37.05 | 37.06 | 36.48 | 36.67 | 20,209 | +0.24(+0.66%) |
Jan 12, 2015 | 36.70 | 36.70 | 36.40 | 36.43 | 20,864 | -0.22(-0.60%) |
Jan 09, 2015 | 36.86 | 36.90 | 36.61 | 36.65 | 18,481 | -0.13(-0.36%) |
Jan 08, 2015 | 36.64 | 36.89 | 36.61 | 36.78 | 74,244 | +0.41(+1.11%) |
Jan 07, 2015 | 36.27 | 36.57 | 36.27 | 36.37 | 76,357 | +0.46(+1.28%) |
Jan 06, 2015 | 36.34 | 36.35 | 35.82 | 35.91 | 206,011 | -0.44(-1.22%) |
Jan 05, 2015 | 36.70 | 36.70 | 36.30 | 36.36 | 215,225 | -0.40(-1.08%) |
Jan 02, 2015 | 37.06 | 37.07 | 36.72 | 36.76 | 15,054 | -0.09(-0.25%) |
Dec 31, 2014 | 37.09 | 36.85 | 36.85 | 36.85 | 46,319 | -0.12(-0.34%) |
Dec 30, 2014 | 37.06 | 37.13 | 36.97 | 36.97 | 98,136 | -0.33(-0.88%) |
Dec 29, 2014 | 37.46 | 37.46 | 37.29 | 37.30 | 50,671 | -0.11(-0.29%) |
Dec 26, 2014 | 37.40 | 37.57 | 37.38 | 37.41 | 24,903 | +0.26(+0.69%) |
Dec 24, 2014 | 37.21 | 37.15 | 37.15 | 37.15 | 67,105 | -0.06(-0.17%) |
Dec 23, 2014 | 37.41 | 37.41 | 37.14 | 37.22 | 47,982 | -0.07(-0.19%) |
Dec 22, 2014 | 37.43 | 37.43 | 37.25 | 37.29 | 54,232 | +0.06(+0.17%) |
Dec 19, 2014 | 37.20 | 37.41 | 37.11 | 37.22 | 88,237 | +0.29(+0.78%) |
Dec 18, 2014 | 36.78 | 37.00 | 36.78 | 36.93 | 54,057 | +0.47(+1.28%) |
Dec 17, 2014 | 36.30 | 36.83 | 36.26 | 36.47 | 41,869 | +0.02(+0.06%) |
Dec 16, 2014 | 36.66 | 36.85 | 36.39 | 36.44 | 59,465 | +0.01(+0.02%) |
Dec 15, 2014 | 36.98 | 37.00 | 36.40 | 36.44 | 59,209 | -0.61(-1.64%) |
Dec 12, 2014 | 37.33 | 37.39 | 37.04 | 37.04 | 23,607 | -0.33(-0.88%) |
Dec 11, 2014 | 37.74 | 37.74 | 37.37 | 37.37 | 18,643 | +0.09(+0.25%) |
Dec 10, 2014 | 37.85 | 37.85 | 37.25 | 37.28 | 53,251 | -0.53(-1.40%) |
Dec 09, 2014 | 37.68 | 37.85 | 37.61 | 37.81 | 23,790 | +0.02(+0.04%) |
Dec 08, 2014 | 38.12 | 38.12 | 37.79 | 37.79 | 57,058 | -0.56(-1.46%) |
Dec 05, 2014 | 38.06 | 38.38 | 38.05 | 38.35 | 767,689 | +0.09(+0.22%) |
Dec 04, 2014 | 38.29 | 38.35 | 38.26 | 38.27 | 40,252 | -0.12(-0.30%) |
Dec 03, 2014 | 38.28 | 38.40 | 38.27 | 38.38 | 55,617 | -0.05(-0.14%) |
Dec 02, 2014 | 38.35 | 38.48 | 38.31 | 38.44 | 12,199 | +0.36(+0.94%) |