Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.64 | 37.77 | 37.54 | 37.62 | 151,365 | -0.04(-0.10%) |
Feb 26, 2015 | 37.55 | 37.65 | 37.46 | 37.65 | 64,619 | +0.13(+0.34%) |
Feb 25, 2015 | 37.57 | 37.62 | 37.42 | 37.53 | 42,748 | -0.04(-0.11%) |
Feb 24, 2015 | 37.46 | 37.60 | 37.32 | 37.56 | 98,546 | +0.21(+0.55%) |
Feb 23, 2015 | 37.30 | 37.43 | 37.21 | 37.36 | 67,886 | +0.06(+0.15%) |
Feb 20, 2015 | 36.97 | 37.36 | 36.92 | 37.30 | 56,376 | +0.18(+0.48%) |
Feb 19, 2015 | 37.19 | 37.22 | 37.10 | 37.12 | 19,527 | -0.05(-0.14%) |
Feb 18, 2015 | 36.93 | 37.18 | 36.92 | 37.18 | 30,945 | +0.15(+0.40%) |
Feb 17, 2015 | 37.01 | 37.14 | 36.80 | 37.03 | 37,790 | +0.08(+0.22%) |
Feb 13, 2015 | 37.04 | 36.95 | 36.95 | 36.95 | 23,551 | -0.25(-0.67%) |
Feb 12, 2015 | 36.93 | 37.19 | 36.88 | 37.19 | 44,352 | +0.25(+0.67%) |
Feb 11, 2015 | 36.80 | 37.03 | 36.69 | 36.95 | 24,320 | +0.10(+0.27%) |
Feb 10, 2015 | 36.65 | 36.91 | 36.58 | 36.85 | 80,181 | +0.32(+0.88%) |
Feb 09, 2015 | 36.55 | 36.62 | 36.38 | 36.52 | 71,001 | -0.12(-0.33%) |
Feb 06, 2015 | 36.89 | 36.89 | 36.58 | 36.64 | 125,315 | -0.33(-0.90%) |
Feb 05, 2015 | 36.95 | 37.04 | 36.87 | 36.97 | 22,316 | +0.15(+0.41%) |
Feb 04, 2015 | 36.77 | 37.07 | 36.72 | 36.82 | 30,141 | -0.15(-0.41%) |
Feb 03, 2015 | 36.76 | 36.98 | 36.69 | 36.97 | 36,222 | +0.26(+0.71%) |
Feb 02, 2015 | 36.31 | 36.72 | 36.14 | 36.72 | 263,559 | +0.34(+0.94%) |
Jan 30, 2015 | 36.67 | 36.70 | 36.37 | 36.37 | 87,542 | -0.55(-1.49%) |
Jan 29, 2015 | 36.76 | 36.97 | 36.59 | 36.92 | 26,007 | +0.52(+1.44%) |
Jan 28, 2015 | 36.97 | 37.03 | 36.38 | 36.40 | 58,766 | -0.42(-1.15%) |
Jan 27, 2015 | 36.76 | 36.95 | 36.69 | 36.82 | 70,935 | -0.16(-0.42%) |
Jan 26, 2015 | 36.89 | 37.07 | 36.85 | 36.98 | 28,845 | +0.04(+0.12%) |
Jan 23, 2015 | 37.00 | 37.07 | 36.87 | 36.93 | 57,175 | -0.13(-0.34%) |
Jan 22, 2015 | 36.83 | 37.08 | 36.58 | 37.06 | 61,560 | +0.28(+0.77%) |
Jan 21, 2015 | 36.54 | 36.79 | 36.54 | 36.78 | 44,324 | +0.24(+0.67%) |
Jan 20, 2015 | 36.57 | 36.63 | 36.29 | 36.54 | 76,417 | +0.06(+0.16%) |
Jan 16, 2015 | 36.14 | 36.48 | 36.09 | 36.48 | 35,239 | +0.30(+0.83%) |
Jan 15, 2015 | 36.26 | 36.34 | 36.00 | 36.18 | 69,237 | +0.27(+0.74%) |
Jan 14, 2015 | 35.66 | 35.93 | 35.66 | 35.91 | 75,107 | +0.00(+0.00%) |
Jan 13, 2015 | 36.15 | 36.27 | 35.68 | 35.91 | 31,627 | +0.08(+0.22%) |
Jan 12, 2015 | 35.90 | 35.90 | 35.68 | 35.83 | 37,284 | +0.08(+0.22%) |
Jan 09, 2015 | 36.02 | 36.02 | 35.74 | 35.75 | 16,609 | -0.23(-0.64%) |
Jan 08, 2015 | 35.81 | 36.03 | 35.81 | 35.98 | 9,465 | +0.59(+1.66%) |
Jan 07, 2015 | 35.09 | 35.44 | 35.09 | 35.39 | 93,159 | +0.47(+1.34%) |
Jan 06, 2015 | 35.12 | 35.23 | 34.82 | 34.92 | 56,779 | -0.08(-0.24%) |
Jan 05, 2015 | 35.32 | 35.32 | 34.91 | 35.01 | 64,028 | -0.57(-1.59%) |
Jan 02, 2015 | 35.77 | 35.77 | 35.42 | 35.57 | 85,362 | -0.19(-0.54%) |
Dec 31, 2014 | 36.12 | 35.77 | 35.77 | 35.77 | 7,265 | -0.28(-0.79%) |
Dec 30, 2014 | 36.22 | 36.28 | 36.03 | 36.05 | 25,210 | -0.21(-0.57%) |
Dec 29, 2014 | 36.37 | 36.38 | 36.19 | 36.26 | 61,630 | -0.17(-0.46%) |
Dec 26, 2014 | 36.44 | 36.51 | 36.41 | 36.42 | 11,387 | -0.02(-0.04%) |
Dec 24, 2014 | 36.43 | 36.44 | 36.44 | 36.44 | 17,287 | +0.10(+0.27%) |
Dec 23, 2014 | 36.27 | 36.39 | 36.16 | 36.34 | 22,664 | +0.14(+0.37%) |
Dec 22, 2014 | 36.04 | 36.21 | 36.04 | 36.20 | 17,821 | +0.19(+0.52%) |
Dec 19, 2014 | 36.01 | 36.10 | 35.84 | 36.02 | 58,070 | +0.13(+0.36%) |
Dec 18, 2014 | 35.52 | 35.96 | 35.34 | 35.89 | 40,741 | +0.66(+1.87%) |
Dec 17, 2014 | 35.23 | 35.26 | 34.89 | 35.23 | 33,731 | +0.42(+1.20%) |
Dec 16, 2014 | 34.74 | 35.43 | 34.65 | 34.81 | 43,827 | -0.09(-0.26%) |
Dec 15, 2014 | 35.29 | 35.50 | 34.76 | 34.90 | 19,482 | -0.35(-1.00%) |
Dec 12, 2014 | 35.63 | 35.71 | 35.23 | 35.25 | 59,975 | -0.54(-1.51%) |
Dec 11, 2014 | 35.68 | 35.97 | 35.56 | 35.79 | 42,409 | +0.11(+0.31%) |
Dec 10, 2014 | 36.04 | 36.04 | 35.62 | 35.68 | 32,202 | -0.34(-0.95%) |
Dec 09, 2014 | 35.89 | 36.05 | 35.75 | 36.03 | 65,524 | -0.15(-0.43%) |
Dec 08, 2014 | 36.21 | 36.30 | 36.07 | 36.18 | 47,870 | -0.09(-0.26%) |
Dec 05, 2014 | 36.26 | 36.35 | 36.17 | 36.28 | 50,062 | -0.02(-0.07%) |
Dec 04, 2014 | 36.26 | 36.37 | 36.17 | 36.30 | 50,864 | -0.05(-0.14%) |
Dec 03, 2014 | 36.61 | 36.61 | 36.25 | 36.35 | 63,706 | -0.17(-0.45%) |
Dec 02, 2014 | 36.64 | 36.64 | 36.49 | 36.52 | 106,225 | -0.08(-0.23%) |