Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.82 | 36.82 | 36.52 | 36.74 | 3,950 | -0.72(-1.92%) |
Feb 26, 2015 | 36.75 | 37.46 | 36.75 | 37.46 | 1,000 | +0.75(+2.04%) |
Feb 25, 2015 | 36.99 | 37.70 | 36.71 | 36.71 | 1,342 | -0.27(-0.74%) |
Feb 24, 2015 | 36.37 | 36.99 | 36.37 | 36.99 | 1,622 | +0.63(+1.72%) |
Feb 23, 2015 | 36.54 | 37.36 | 36.26 | 36.36 | 6,410 | -0.09(-0.23%) |
Feb 20, 2015 | 37.58 | 38.17 | 36.08 | 36.45 | 4,330 | -0.92(-2.46%) |
Feb 19, 2015 | 37.94 | 37.94 | 37.23 | 37.37 | 4,620 | -0.33(-0.88%) |
Feb 18, 2015 | 37.70 | 37.70 | 37.70 | 37.70 | 668 | -0.27(-0.70%) |
Feb 17, 2015 | 37.77 | 38.22 | 37.77 | 37.97 | 1,397 | +0.41(+1.09%) |
Feb 13, 2015 | 37.59 | 37.56 | 37.56 | 37.56 | 2,952 | -0.08(-0.20%) |
Feb 12, 2015 | 37.63 | 37.63 | 37.63 | 37.63 | 651 | +0.65(+1.74%) |
Feb 11, 2015 | 36.99 | 36.99 | 36.99 | 36.99 | 1,141 | -0.03(-0.08%) |
Feb 10, 2015 | 36.75 | 37.02 | 36.75 | 37.02 | 1,233 | +0.22(+0.59%) |
Feb 09, 2015 | 36.80 | 36.80 | 36.80 | 36.80 | 1,139 | -0.32(-0.87%) |
Feb 06, 2015 | 37.69 | 37.69 | 37.12 | 37.12 | 3,023 | -0.33(-0.89%) |
Feb 05, 2015 | 36.80 | 37.47 | 36.80 | 37.45 | 3,087 | +0.36(+0.97%) |
Feb 04, 2015 | 37.67 | 37.70 | 37.09 | 37.09 | 3,667 | -0.58(-1.54%) |
Feb 03, 2015 | 37.60 | 37.67 | 37.60 | 37.67 | 1,143 | +0.01(+0.03%) |
Feb 02, 2015 | 36.87 | 37.66 | 36.63 | 37.66 | 2,930 | +0.88(+2.40%) |
Jan 30, 2015 | 36.82 | 37.23 | 36.78 | 36.78 | 4,929 | -0.49(-1.32%) |
Jan 29, 2015 | 34.93 | 37.46 | 34.93 | 37.27 | 2,950 | +0.33(+0.90%) |
Jan 28, 2015 | 37.32 | 37.32 | 36.94 | 36.94 | 2,392 | -0.24(-0.64%) |
Jan 27, 2015 | 37.76 | 37.76 | 37.18 | 37.18 | 5,147 | -0.71(-1.87%) |
Jan 26, 2015 | 37.73 | 38.18 | 37.73 | 37.89 | 984 | +0.09(+0.23%) |
Jan 23, 2015 | 38.28 | 38.28 | 37.80 | 37.80 | 3,159 | -0.39(-1.02%) |
Jan 22, 2015 | 37.82 | 38.20 | 37.71 | 38.19 | 5,760 | +0.57(+1.51%) |
Jan 21, 2015 | 37.82 | 37.92 | 37.62 | 37.62 | 2,828 | +0.04(+0.10%) |
Jan 20, 2015 | 37.93 | 37.93 | 37.58 | 37.58 | 2,649 | -0.65(-1.71%) |
Jan 16, 2015 | 37.00 | 38.25 | 36.80 | 38.24 | 3,066 | +1.13(+3.03%) |
Jan 15, 2015 | 37.21 | 38.29 | 37.11 | 37.11 | 3,079 | -0.68(-1.80%) |
Jan 14, 2015 | 36.91 | 37.79 | 36.91 | 37.79 | 755 | +0.89(+2.41%) |
Jan 13, 2015 | 38.18 | 38.25 | 36.90 | 36.90 | 1,531 | +0.20(+0.54%) |
Jan 12, 2015 | 37.32 | 37.32 | 36.71 | 36.71 | 1,598 | -0.74(-1.97%) |
Jan 09, 2015 | 37.89 | 37.89 | 37.41 | 37.44 | 1,998 | -0.84(-2.20%) |
Jan 08, 2015 | 38.29 | 38.29 | 37.82 | 38.28 | 1,723 | +0.00(+0.00%) |
Jan 07, 2015 | 37.35 | 38.28 | 37.35 | 38.28 | 2,476 | +0.78(+2.09%) |
Jan 06, 2015 | 37.35 | 37.87 | 37.35 | 37.50 | 2,041 | -0.79(-2.07%) |
Jan 05, 2015 | 38.29 | 38.29 | 38.29 | 38.29 | 3,407 | +0.00(+0.00%) |
Jan 02, 2015 | 38.20 | 38.29 | 38.20 | 38.29 | 1,092 | +0.42(+1.10%) |
Dec 31, 2014 | 37.71 | 37.88 | 37.88 | 37.88 | 3,067 | -0.03(-0.07%) |
Dec 30, 2014 | 37.74 | 38.15 | 37.74 | 37.91 | 1,572 | -0.25(-0.64%) |
Dec 29, 2014 | 38.13 | 38.15 | 38.13 | 38.15 | 1,268 | +0.01(+0.02%) |
Dec 26, 2014 | 37.81 | 38.15 | 37.81 | 38.14 | 2,387 | +0.00(+0.00%) |
Dec 24, 2014 | 38.14 | 38.14 | 38.14 | 38.14 | 634 | +0.29(+0.77%) |
Dec 23, 2014 | 38.15 | 38.15 | 37.73 | 37.85 | 2,899 | -0.30(-0.79%) |
Dec 22, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 1,484 | +0.17(+0.45%) |
Dec 19, 2014 | 37.99 | 38.28 | 37.91 | 37.98 | 10,626 | -0.22(-0.57%) |
Dec 18, 2014 | 38.28 | 38.29 | 37.78 | 38.20 | 5,522 | +0.06(+0.15%) |
Dec 17, 2014 | 37.36 | 38.20 | 37.36 | 38.14 | 6,523 | +0.43(+1.13%) |
Dec 16, 2014 | 37.97 | 37.97 | 36.46 | 37.72 | 3,759 | +0.51(+1.37%) |
Dec 15, 2014 | 37.29 | 37.41 | 37.21 | 37.21 | 2,952 | -0.14(-0.38%) |
Dec 12, 2014 | 37.31 | 37.35 | 37.31 | 37.35 | 2,059 | -0.52(-1.37%) |
Dec 11, 2014 | 37.68 | 38.05 | 37.64 | 37.87 | 2,448 | +0.53(+1.42%) |
Dec 10, 2014 | 37.75 | 38.01 | 36.88 | 37.34 | 3,473 | -0.75(-1.96%) |
Dec 09, 2014 | 37.64 | 38.14 | 37.37 | 38.09 | 7,697 | +1.44(+3.92%) |
Dec 08, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 1,339 | -0.34(-0.92%) |
Dec 05, 2014 | 36.60 | 37.13 | 36.43 | 36.99 | 2,250 | +0.29(+0.80%) |
Dec 04, 2014 | 36.40 | 37.16 | 36.40 | 36.70 | 2,802 | +0.07(+0.18%) |
Dec 03, 2014 | 37.29 | 37.29 | 36.14 | 36.63 | 2,508 | -0.45(-1.22%) |
Dec 02, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 1,203 | +0.76(+2.08%) |