Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.23 | 37.23 | 36.94 | 37.10 | 400,400 | -0.05(-0.14%) |
Feb 26, 2015 | 36.55 | 37.18 | 36.55 | 37.15 | 275,851 | +0.62(+1.69%) |
Feb 25, 2015 | 35.94 | 36.66 | 35.94 | 36.53 | 271,494 | +0.63(+1.75%) |
Feb 24, 2015 | 35.93 | 36.07 | 35.86 | 35.90 | 287,189 | +0.00(+0.00%) |
Feb 23, 2015 | 35.84 | 36.08 | 35.63 | 35.90 | 262,978 | -0.11(-0.31%) |
Feb 20, 2015 | 36.05 | 36.18 | 35.72 | 36.01 | 392,923 | -0.12(-0.33%) |
Feb 19, 2015 | 36.14 | 36.38 | 35.92 | 36.13 | 280,916 | -0.03(-0.09%) |
Feb 18, 2015 | 35.77 | 36.57 | 35.77 | 36.16 | 427,096 | +0.23(+0.64%) |
Feb 17, 2015 | 36.10 | 36.22 | 35.72 | 35.94 | 208,141 | -0.14(-0.38%) |
Feb 13, 2015 | 35.99 | 36.07 | 36.07 | 36.07 | 319,225 | +0.08(+0.21%) |
Feb 12, 2015 | 35.88 | 36.06 | 35.75 | 35.99 | 148,389 | +0.34(+0.95%) |
Feb 11, 2015 | 35.88 | 36.10 | 35.51 | 35.66 | 175,668 | -0.22(-0.61%) |
Feb 10, 2015 | 36.16 | 36.22 | 35.45 | 35.88 | 198,413 | -0.18(-0.49%) |
Feb 09, 2015 | 36.19 | 36.79 | 36.00 | 36.05 | 250,918 | -0.13(-0.37%) |
Feb 06, 2015 | 35.73 | 36.23 | 35.67 | 36.19 | 371,792 | +0.48(+1.34%) |
Feb 05, 2015 | 35.60 | 35.86 | 35.48 | 35.71 | 220,910 | +0.13(+0.38%) |
Feb 04, 2015 | 36.08 | 36.25 | 35.47 | 35.57 | 351,843 | -0.68(-1.88%) |
Feb 03, 2015 | 35.03 | 36.31 | 34.79 | 36.25 | 471,425 | +1.52(+4.38%) |
Feb 02, 2015 | 34.07 | 34.85 | 33.86 | 34.73 | 539,732 | +0.72(+2.10%) |
Jan 30, 2015 | 36.22 | 36.46 | 33.97 | 34.02 | 600,009 | -2.78(-7.55%) |
Jan 29, 2015 | 35.04 | 37.28 | 34.47 | 36.79 | 670,590 | +2.59(+7.58%) |
Jan 28, 2015 | 34.47 | 34.74 | 34.09 | 34.20 | 435,265 | -0.18(-0.51%) |
Jan 27, 2015 | 34.24 | 34.55 | 33.87 | 34.38 | 353,657 | -0.39(-1.11%) |
Jan 26, 2015 | 34.37 | 34.81 | 33.71 | 34.77 | 278,877 | +0.35(+1.03%) |
Jan 23, 2015 | 34.38 | 34.60 | 34.03 | 34.41 | 276,670 | +0.02(+0.05%) |
Jan 22, 2015 | 34.15 | 34.49 | 33.47 | 34.40 | 274,272 | +0.49(+1.44%) |
Jan 21, 2015 | 33.55 | 34.19 | 33.45 | 33.91 | 303,489 | +0.21(+0.62%) |
Jan 20, 2015 | 34.04 | 34.22 | 33.55 | 33.70 | 422,027 | -0.24(-0.69%) |
Jan 16, 2015 | 33.97 | 34.20 | 33.76 | 33.93 | 370,222 | -0.22(-0.64%) |
Jan 15, 2015 | 34.97 | 35.01 | 34.08 | 34.15 | 255,508 | -0.66(-1.91%) |
Jan 14, 2015 | 34.38 | 34.99 | 34.30 | 34.82 | 446,626 | +0.04(+0.12%) |
Jan 13, 2015 | 35.19 | 35.63 | 34.58 | 34.77 | 405,797 | -0.10(-0.29%) |
Jan 12, 2015 | 35.34 | 35.49 | 34.76 | 34.88 | 258,990 | -0.44(-1.24%) |
Jan 09, 2015 | 36.15 | 36.17 | 35.30 | 35.31 | 200,041 | -0.92(-2.53%) |
Jan 08, 2015 | 36.41 | 36.56 | 36.07 | 36.23 | 279,759 | +0.19(+0.54%) |
Jan 07, 2015 | 36.67 | 36.81 | 35.89 | 36.04 | 318,702 | -0.39(-1.06%) |
Jan 06, 2015 | 37.10 | 37.10 | 36.03 | 36.42 | 212,720 | -0.53(-1.43%) |
Jan 05, 2015 | 37.61 | 38.06 | 36.77 | 36.95 | 238,012 | -0.96(-2.53%) |
Jan 02, 2015 | 38.56 | 38.75 | 37.65 | 37.91 | 211,141 | -0.45(-1.16%) |
Dec 31, 2014 | 38.97 | 38.36 | 38.36 | 38.36 | 203,595 | -0.61(-1.55%) |
Dec 30, 2014 | 38.98 | 39.29 | 38.69 | 38.96 | 120,447 | -0.10(-0.26%) |
Dec 29, 2014 | 38.98 | 39.35 | 38.77 | 39.07 | 129,824 | +0.07(+0.17%) |
Dec 26, 2014 | 38.96 | 39.12 | 38.89 | 39.00 | 91,693 | +0.27(+0.70%) |
Dec 24, 2014 | 38.65 | 38.73 | 38.73 | 38.73 | 84,504 | +0.08(+0.20%) |
Dec 23, 2014 | 38.42 | 38.91 | 38.34 | 38.65 | 143,456 | +0.49(+1.28%) |
Dec 22, 2014 | 38.11 | 38.25 | 37.82 | 38.16 | 179,338 | +0.08(+0.20%) |
Dec 19, 2014 | 38.09 | 38.17 | 37.53 | 38.09 | 501,867 | +0.01(+0.02%) |
Dec 18, 2014 | 38.11 | 38.21 | 37.24 | 38.08 | 256,484 | +0.49(+1.30%) |
Dec 17, 2014 | 36.48 | 37.62 | 36.11 | 37.59 | 291,383 | +1.13(+3.09%) |
Dec 16, 2014 | 36.43 | 37.41 | 36.43 | 36.47 | 257,746 | -0.14(-0.39%) |
Dec 15, 2014 | 37.37 | 37.48 | 36.49 | 36.61 | 298,873 | -0.46(-1.25%) |
Dec 12, 2014 | 37.89 | 38.00 | 37.05 | 37.07 | 240,593 | -1.19(-3.12%) |
Dec 11, 2014 | 38.51 | 39.04 | 38.24 | 38.27 | 195,742 | -0.09(-0.24%) |
Dec 10, 2014 | 38.95 | 39.13 | 38.28 | 38.36 | 235,928 | -0.77(-1.98%) |
Dec 09, 2014 | 38.21 | 39.23 | 38.14 | 39.13 | 252,260 | +0.60(+1.55%) |
Dec 08, 2014 | 39.61 | 39.72 | 38.40 | 38.53 | 185,676 | -1.19(-2.99%) |
Dec 05, 2014 | 39.82 | 40.12 | 39.58 | 39.72 | 152,451 | -0.10(-0.25%) |
Dec 04, 2014 | 39.96 | 39.99 | 39.66 | 39.82 | 133,941 | -0.29(-0.71%) |
Dec 03, 2014 | 39.01 | 40.23 | 39.01 | 40.11 | 260,563 | +1.24(+3.18%) |
Dec 02, 2014 | 38.87 | 39.18 | 38.75 | 38.87 | 191,491 | +0.16(+0.41%) |