Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.58 | 39.58 | 38.31 | 39.54 | 962,410 | +1.07(+2.77%) |
Feb 26, 2015 | 38.22 | 38.59 | 38.22 | 38.47 | 343,948 | +0.17(+0.44%) |
Feb 25, 2015 | 38.46 | 38.66 | 38.12 | 38.30 | 510,300 | -0.06(-0.17%) |
Feb 24, 2015 | 38.27 | 38.47 | 38.09 | 38.37 | 746,294 | +0.06(+0.15%) |
Feb 23, 2015 | 38.57 | 38.90 | 38.11 | 38.31 | 544,877 | -0.24(-0.62%) |
Feb 20, 2015 | 38.66 | 38.66 | 38.21 | 38.55 | 562,409 | -0.20(-0.52%) |
Feb 19, 2015 | 38.47 | 39.14 | 38.21 | 38.75 | 748,120 | +0.55(+1.45%) |
Feb 18, 2015 | 38.19 | 38.23 | 37.91 | 38.20 | 502,656 | -0.03(-0.08%) |
Feb 17, 2015 | 39.25 | 39.48 | 38.21 | 38.23 | 720,590 | -1.06(-2.69%) |
Feb 13, 2015 | 38.44 | 39.29 | 39.29 | 39.29 | 680,967 | +0.85(+2.21%) |
Feb 12, 2015 | 39.04 | 39.24 | 38.22 | 38.44 | 1,365,960 | -0.40(-1.03%) |
Feb 11, 2015 | 39.47 | 40.36 | 37.93 | 38.84 | 1,357,100 | -2.98(-7.13%) |
Feb 10, 2015 | 42.05 | 42.24 | 41.30 | 41.82 | 443,811 | +0.17(+0.40%) |
Feb 09, 2015 | 41.68 | 42.03 | 41.41 | 41.65 | 305,428 | -0.18(-0.42%) |
Feb 06, 2015 | 41.21 | 42.06 | 41.08 | 41.83 | 500,058 | +0.67(+1.64%) |
Feb 05, 2015 | 40.49 | 41.27 | 40.37 | 41.16 | 345,028 | +1.03(+2.57%) |
Feb 04, 2015 | 40.43 | 40.78 | 40.02 | 40.13 | 277,894 | -0.37(-0.91%) |
Feb 03, 2015 | 39.10 | 40.57 | 39.05 | 40.49 | 387,035 | +1.98(+5.14%) |
Feb 02, 2015 | 38.66 | 38.68 | 37.30 | 38.52 | 447,142 | -0.07(-0.19%) |
Jan 30, 2015 | 39.52 | 39.64 | 38.42 | 38.59 | 451,493 | -1.20(-3.01%) |
Jan 29, 2015 | 39.52 | 39.89 | 39.00 | 39.78 | 513,883 | +0.53(+1.34%) |
Jan 28, 2015 | 39.88 | 40.19 | 39.13 | 39.26 | 250,743 | -0.72(-1.80%) |
Jan 27, 2015 | 39.48 | 40.10 | 39.14 | 39.98 | 308,237 | -0.29(-0.71%) |
Jan 26, 2015 | 39.38 | 40.28 | 38.99 | 40.26 | 460,057 | +1.28(+3.30%) |
Jan 23, 2015 | 38.55 | 39.09 | 38.12 | 38.98 | 232,973 | +0.52(+1.35%) |
Jan 22, 2015 | 37.97 | 38.52 | 37.72 | 38.46 | 388,458 | +0.75(+1.99%) |
Jan 21, 2015 | 37.21 | 37.93 | 36.87 | 37.71 | 336,794 | +0.50(+1.35%) |
Jan 20, 2015 | 38.19 | 38.22 | 36.73 | 37.21 | 386,073 | -0.65(-1.73%) |
Jan 16, 2015 | 36.72 | 37.93 | 36.72 | 37.86 | 310,463 | +1.05(+2.84%) |
Jan 15, 2015 | 37.83 | 37.99 | 36.78 | 36.82 | 269,686 | -0.97(-2.58%) |
Jan 14, 2015 | 37.85 | 38.22 | 37.13 | 37.79 | 434,735 | -0.73(-1.89%) |
Jan 13, 2015 | 39.47 | 39.91 | 38.16 | 38.52 | 289,419 | -0.61(-1.57%) |
Jan 12, 2015 | 39.36 | 39.53 | 38.72 | 39.13 | 449,898 | -0.22(-0.57%) |
Jan 09, 2015 | 39.67 | 39.75 | 39.15 | 39.35 | 350,112 | -0.45(-1.14%) |
Jan 08, 2015 | 39.46 | 40.23 | 39.46 | 39.81 | 474,148 | +0.75(+1.92%) |
Jan 07, 2015 | 39.24 | 39.79 | 38.21 | 39.06 | 527,195 | +0.21(+0.53%) |
Jan 06, 2015 | 38.65 | 39.38 | 38.05 | 38.85 | 867,402 | +0.36(+0.93%) |
Jan 05, 2015 | 39.13 | 39.13 | 38.20 | 38.49 | 370,185 | -0.68(-1.73%) |
Jan 02, 2015 | 39.29 | 39.60 | 38.44 | 39.17 | 313,855 | +0.01(+0.02%) |
Dec 31, 2014 | 39.96 | 39.16 | 39.16 | 39.16 | 646,420 | -0.69(-1.74%) |
Dec 30, 2014 | 40.04 | 40.28 | 39.60 | 39.86 | 245,087 | -0.39(-0.97%) |
Dec 29, 2014 | 39.55 | 40.26 | 39.52 | 40.25 | 279,641 | +0.67(+1.69%) |
Dec 26, 2014 | 39.91 | 40.02 | 39.45 | 39.58 | 153,102 | -0.20(-0.50%) |
Dec 24, 2014 | 39.90 | 39.78 | 39.78 | 39.78 | 76,432 | -0.10(-0.24%) |
Dec 23, 2014 | 39.62 | 40.47 | 39.55 | 39.87 | 364,530 | +0.41(+1.03%) |
Dec 22, 2014 | 39.33 | 39.58 | 39.12 | 39.47 | 165,126 | +0.18(+0.47%) |
Dec 19, 2014 | 39.03 | 39.57 | 38.65 | 39.28 | 375,669 | +0.49(+1.28%) |
Dec 18, 2014 | 38.95 | 38.97 | 38.19 | 38.79 | 298,510 | +0.55(+1.44%) |
Dec 17, 2014 | 37.37 | 38.34 | 36.94 | 38.24 | 334,437 | +0.94(+2.53%) |
Dec 16, 2014 | 37.70 | 38.21 | 37.19 | 37.29 | 401,812 | -0.57(-1.50%) |
Dec 15, 2014 | 38.33 | 38.52 | 37.41 | 37.86 | 291,200 | -0.30(-0.77%) |
Dec 12, 2014 | 38.08 | 38.76 | 37.97 | 38.16 | 402,654 | -0.30(-0.79%) |
Dec 11, 2014 | 38.31 | 39.15 | 38.02 | 38.46 | 220,609 | +0.34(+0.90%) |
Dec 10, 2014 | 38.62 | 38.96 | 37.95 | 38.12 | 285,387 | -0.68(-1.75%) |
Dec 09, 2014 | 37.78 | 38.87 | 37.78 | 38.80 | 205,239 | +0.38(+1.00%) |
Dec 08, 2014 | 38.78 | 39.03 | 38.20 | 38.41 | 207,384 | -0.59(-1.51%) |
Dec 05, 2014 | 38.98 | 39.10 | 38.70 | 39.00 | 271,172 | +0.19(+0.49%) |
Dec 04, 2014 | 38.91 | 39.16 | 38.60 | 38.81 | 339,285 | -0.24(-0.61%) |
Dec 03, 2014 | 38.24 | 39.46 | 38.07 | 39.05 | 422,472 | +0.82(+2.15%) |
Dec 02, 2014 | 37.13 | 38.36 | 37.09 | 38.23 | 431,139 | +1.18(+3.19%) |