Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.94 | 39.23 | 38.94 | 39.08 | 7,651 | +0.14(+0.36%) |
Feb 26, 2015 | 39.26 | 38.94 | 28,144 | +0.27(+0.69%) | ||
Feb 25, 2015 | 38.78 | 38.78 | 38.52 | 38.67 | 16,151 | -0.15(-0.37%) |
Feb 24, 2015 | 38.59 | 38.87 | 38.49 | 38.82 | 16,248 | +0.31(+0.80%) |
Feb 23, 2015 | 38.46 | 38.57 | 38.43 | 38.51 | 38,150 | -0.12(-0.31%) |
Feb 20, 2015 | 37.77 | 38.69 | 37.77 | 38.63 | 26,100 | +0.38(+0.99%) |
Feb 19, 2015 | 38.06 | 38.37 | 38.06 | 38.25 | 16,051 | +0.80(+2.14%) |
Feb 18, 2015 | 37.32 | 37.52 | 37.09 | 37.45 | 29,501 | -0.59(-1.55%) |
Feb 17, 2015 | 37.48 | 38.05 | 37.48 | 38.04 | 13,690 | +0.47(+1.25%) |
Feb 13, 2015 | 37.57 | 37.57 | 37.57 | 0 | -0.53(-1.39%) | |
Feb 12, 2015 | 37.71 | 38.10 | 37.70 | 38.10 | 34,059 | +0.56(+1.49%) |
Feb 11, 2015 | 37.39 | 37.71 | 37.39 | 37.54 | 46,986 | +1.00(+2.74%) |
Feb 10, 2015 | 36.88 | 37.00 | 36.45 | 36.54 | 36,043 | +0.14(+0.38%) |
Feb 09, 2015 | 36.14 | 36.48 | 36.14 | 36.40 | 21,689 | -0.73(-1.97%) |
Feb 06, 2015 | 37.51 | 37.58 | 37.10 | 37.13 | 70,941 | -0.97(-2.55%) |
Feb 05, 2015 | 37.73 | 38.12 | 37.64 | 38.10 | 21,791 | +0.60(+1.60%) |
Feb 04, 2015 | 37.60 | 37.77 | 37.50 | 37.50 | 17,718 | -0.66(-1.73%) |
Feb 03, 2015 | 37.90 | 38.21 | 37.81 | 38.16 | 22,515 | +0.02(+0.05%) |
Feb 02, 2015 | 37.63 | 38.14 | 37.61 | 38.14 | 35,070 | +0.77(+2.06%) |
Jan 30, 2015 | 37.50 | 37.69 | 37.25 | 37.37 | 11,835 | -0.61(-1.61%) |
Jan 29, 2015 | 37.55 | 37.99 | 37.53 | 37.98 | 33,947 | +1.03(+2.79%) |
Jan 28, 2015 | 37.18 | 37.45 | 36.88 | 36.95 | 36,830 | -0.35(-0.94%) |
Jan 27, 2015 | 36.94 | 37.30 | 36.94 | 37.30 | 8,992 | +0.29(+0.78%) |
Jan 26, 2015 | 37.08 | 37.20 | 36.80 | 37.01 | 13,559 | +0.51(+1.40%) |
Jan 23, 2015 | 36.52 | 36.85 | 36.46 | 36.50 | 22,678 | +0.66(+1.84%) |
Jan 22, 2015 | 35.84 | 36.17 | 35.70 | 35.84 | 25,638 | -0.73(-2.00%) |
Jan 21, 2015 | 36.31 | 36.57 | 36.17 | 36.57 | 269,643 | +0.05(+0.14%) |
Jan 20, 2015 | 36.62 | 36.64 | 36.47 | 36.52 | 61,575 | +0.21(+0.58%) |
Jan 16, 2015 | 36.31 | 36.31 | 36.31 | 0 | +0.11(+0.30%) | |
Jan 15, 2015 | 35.29 | 36.44 | 35.29 | 36.20 | 53,228 | +0.24(+0.67%) |
Jan 14, 2015 | 35.83 | 36.00 | 35.63 | 35.96 | 24,011 | +1.04(+2.98%) |
Jan 13, 2015 | 34.92 | 57,345 | +0.15(+0.43%) | |||
Jan 12, 2015 | 34.88 | 34.92 | 34.65 | 34.77 | 28,917 | +0.67(+1.95%) |
Jan 09, 2015 | 34.62 | 34.65 | 33.90 | 34.10 | 61,049 | -0.80(-2.31%) |
Jan 08, 2015 | 34.63 | 34.97 | 34.40 | 34.91 | 22,955 | +0.66(+1.93%) |
Jan 07, 2015 | 34.05 | 34.35 | 33.85 | 34.25 | 19,246 | +0.50(+1.48%) |
Jan 06, 2015 | 34.07 | 34.29 | 33.75 | 33.75 | 22,658 | -0.11(-0.32%) |
Jan 05, 2015 | 34.23 | 34.23 | 33.74 | 33.86 | 12,195 | -0.80(-2.31%) |
Jan 02, 2015 | 34.98 | 34.99 | 34.56 | 34.66 | 23,542 | -0.67(-1.90%) |
Dec 31, 2014 | 35.33 | 35.33 | 35.33 | 0 | -0.02(-0.06%) | |
Dec 30, 2014 | 35.93 | 35.93 | 35.34 | 35.35 | 16,902 | -0.77(-2.13%) |
Dec 29, 2014 | 36.40 | 36.41 | 36.12 | 36.12 | 19,933 | -0.27(-0.75%) |
Dec 26, 2014 | 36.27 | 36.40 | 36.16 | 36.39 | 8,839 | +0.01(+0.04%) |
Dec 24, 2014 | 36.38 | 36.38 | 36.38 | 0 | +0.26(+0.72%) | |
Dec 23, 2014 | 36.40 | 36.40 | 36.03 | 36.12 | 34,981 | -0.46(-1.26%) |
Dec 22, 2014 | 36.65 | 36.71 | 36.58 | 36.58 | 24,797 | +0.12(+0.33%) |
Dec 19, 2014 | 36.10 | 36.46 | 36.08 | 36.46 | 39,990 | +0.18(+0.50%) |
Dec 18, 2014 | 35.86 | 36.28 | 35.86 | 36.28 | 56,680 | +0.53(+1.48%) |
Dec 17, 2014 | 35.55 | 36.05 | 35.49 | 35.75 | 29,445 | -0.05(-0.14%) |
Dec 16, 2014 | 36.12 | 35.80 | 14,761 | -0.02(-0.04%) | ||
Dec 15, 2014 | 36.44 | 36.44 | 35.72 | 35.81 | 30,651 | -0.44(-1.20%) |
Dec 12, 2014 | 37.00 | 37.00 | 36.25 | 36.25 | 22,722 | -1.00(-2.68%) |
Dec 11, 2014 | 37.54 | 37.66 | 37.25 | 37.25 | 25,933 | -0.44(-1.17%) |
Dec 10, 2014 | 37.88 | 38.00 | 37.68 | 37.69 | 25,941 | +0.09(+0.24%) |
Dec 09, 2014 | 38.08 | 38.08 | 37.50 | 37.60 | 16,094 | -0.76(-1.98%) |
Dec 08, 2014 | 38.47 | 38.47 | 38.29 | 38.36 | 7,457 | -0.43(-1.11%) |
Dec 05, 2014 | 38.85 | 39.01 | 38.79 | 38.79 | 8,275 | -0.21(-0.54%) |
Dec 04, 2014 | 38.87 | 39.10 | 38.77 | 39.00 | 11,872 | +0.50(+1.30%) |
Dec 03, 2014 | 38.89 | 38.89 | 38.46 | 38.50 | 30,071 | -0.71(-1.81%) |
Dec 02, 2014 | 39.40 | 39.55 | 39.11 | 39.21 | 18,440 | -0.34(-0.86%) |