Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.85 | 40.93 | 40.64 | 40.65 | 2,564 | -0.20(-0.48%) |
Feb 26, 2015 | 41.11 | 41.12 | 40.79 | 40.85 | 31,723 | +0.25(+0.62%) |
Feb 25, 2015 | 40.78 | 40.86 | 40.60 | 40.60 | 5,813 | -0.28(-0.68%) |
Feb 24, 2015 | 40.86 | 40.95 | 40.60 | 40.88 | 9,021 | +0.20(+0.50%) |
Feb 23, 2015 | 40.70 | 40.96 | 40.45 | 40.68 | 7,327 | -0.17(-0.42%) |
Feb 20, 2015 | 40.42 | 40.87 | 40.26 | 40.85 | 7,276 | +0.49(+1.21%) |
Feb 19, 2015 | 40.11 | 40.46 | 40.11 | 40.36 | 18,807 | +0.18(+0.45%) |
Feb 18, 2015 | 40.08 | 40.21 | 40.01 | 40.18 | 5,229 | +0.14(+0.34%) |
Feb 17, 2015 | 40.11 | 40.19 | 40.04 | 40.04 | 1,810 | -0.03(-0.08%) |
Feb 13, 2015 | 39.96 | 40.07 | 40.07 | 40.07 | 32,500 | +0.30(+0.76%) |
Feb 12, 2015 | 39.61 | 39.83 | 39.57 | 39.77 | 31,413 | +0.35(+0.89%) |
Feb 11, 2015 | 39.33 | 39.52 | 39.30 | 39.42 | 12,221 | +0.20(+0.51%) |
Feb 10, 2015 | 38.68 | 39.22 | 38.51 | 39.22 | 7,079 | +0.62(+1.60%) |
Feb 09, 2015 | 38.81 | 38.81 | 38.45 | 38.60 | 9,558 | -0.32(-0.82%) |
Feb 06, 2015 | 39.03 | 39.20 | 38.91 | 38.92 | 3,852 | -0.24(-0.62%) |
Feb 05, 2015 | 38.84 | 39.16 | 38.71 | 39.16 | 12,030 | +0.40(+1.03%) |
Feb 04, 2015 | 38.23 | 38.89 | 38.23 | 38.76 | 10,122 | +0.28(+0.72%) |
Feb 03, 2015 | 38.34 | 38.48 | 38.09 | 38.48 | 7,161 | +0.51(+1.35%) |
Feb 02, 2015 | 37.92 | 37.97 | 36.90 | 37.97 | 7,636 | +0.11(+0.29%) |
Jan 30, 2015 | 38.33 | 38.40 | 37.77 | 37.86 | 10,750 | -0.48(-1.25%) |
Jan 29, 2015 | 37.84 | 38.35 | 37.78 | 38.34 | 6,392 | +0.27(+0.71%) |
Jan 28, 2015 | 38.71 | 38.79 | 38.07 | 38.07 | 14,645 | -0.03(-0.08%) |
Jan 27, 2015 | 38.03 | 38.39 | 37.83 | 38.10 | 46,863 | -0.44(-1.14%) |
Jan 26, 2015 | 38.41 | 38.57 | 38.32 | 38.54 | 77,167 | -0.01(-0.03%) |
Jan 23, 2015 | 37.41 | 38.76 | 37.41 | 38.55 | 15,211 | +0.43(+1.13%) |
Jan 22, 2015 | 37.53 | 38.16 | 37.39 | 38.12 | 9,154 | +0.46(+1.22%) |
Jan 21, 2015 | 37.78 | 37.91 | 37.57 | 37.66 | 2,980 | +0.06(+0.16%) |
Jan 20, 2015 | 37.50 | 37.77 | 37.13 | 37.60 | 24,335 | +0.24(+0.63%) |
Jan 16, 2015 | 36.80 | 37.36 | 36.70 | 37.36 | 6,780 | +0.64(+1.74%) |
Jan 15, 2015 | 37.41 | 37.41 | 36.72 | 36.73 | 9,635 | -0.68(-1.83%) |
Jan 14, 2015 | 37.23 | 37.49 | 37.17 | 37.41 | 7,166 | -0.04(-0.11%) |
Jan 13, 2015 | 38.30 | 38.48 | 37.23 | 37.45 | 12,260 | -0.20(-0.54%) |
Jan 12, 2015 | 37.71 | 37.85 | 37.57 | 37.65 | 9,084 | -0.38(-0.99%) |
Jan 09, 2015 | 38.28 | 38.29 | 37.84 | 38.03 | 16,946 | -0.21(-0.55%) |
Jan 08, 2015 | 37.38 | 38.30 | 37.38 | 38.24 | 77,170 | +1.01(+2.71%) |
Jan 07, 2015 | 38.05 | 38.05 | 36.78 | 37.23 | 16,715 | +0.55(+1.50%) |
Jan 06, 2015 | 37.34 | 37.40 | 36.31 | 36.68 | 62,427 | -0.61(-1.64%) |
Jan 05, 2015 | 37.79 | 37.79 | 37.29 | 37.29 | 11,006 | -0.48(-1.27%) |
Jan 02, 2015 | 38.69 | 38.69 | 37.67 | 37.77 | 6,476 | -0.60(-1.56%) |
Dec 31, 2014 | 38.95 | 38.37 | 38.37 | 38.37 | 23,500 | -0.42(-1.08%) |
Dec 30, 2014 | 38.84 | 38.84 | 38.73 | 38.79 | 4,282 | -0.17(-0.44%) |
Dec 29, 2014 | 38.99 | 38.99 | 38.89 | 38.96 | 4,985 | -0.14(-0.36%) |
Dec 26, 2014 | 39.10 | 39.19 | 39.06 | 39.10 | 6,022 | +0.10(+0.26%) |
Dec 24, 2014 | 38.97 | 39.00 | 39.00 | 39.00 | 4,600 | +0.16(+0.41%) |
Dec 23, 2014 | 39.15 | 39.15 | 38.12 | 38.84 | 10,973 | -0.04(-0.10%) |
Dec 22, 2014 | 38.61 | 38.89 | 38.61 | 38.88 | 16,065 | +0.33(+0.86%) |
Dec 19, 2014 | 38.41 | 38.55 | 38.41 | 38.55 | 4,958 | -0.06(-0.17%) |
Dec 18, 2014 | 38.38 | 38.61 | 38.31 | 38.61 | 11,057 | +0.84(+2.23%) |
Dec 17, 2014 | 36.91 | 37.77 | 36.82 | 37.77 | 6,203 | +0.88(+2.39%) |
Dec 16, 2014 | 37.11 | 37.56 | 36.89 | 36.89 | 108,933 | -0.36(-0.97%) |
Dec 15, 2014 | 37.54 | 37.79 | 37.10 | 37.25 | 6,375 | -0.30(-0.80%) |
Dec 12, 2014 | 37.67 | 37.95 | 37.53 | 37.55 | 20,208 | -0.52(-1.37%) |
Dec 11, 2014 | 38.07 | 38.40 | 38.07 | 38.07 | 5,146 | +0.32(+0.85%) |
Dec 10, 2014 | 38.34 | 38.53 | 37.49 | 37.75 | 9,367 | -0.63(-1.64%) |
Dec 09, 2014 | 37.52 | 38.39 | 37.38 | 38.38 | 54,779 | +0.39(+1.03%) |
Dec 08, 2014 | 38.54 | 38.61 | 37.84 | 37.99 | 14,018 | -0.53(-1.38%) |
Dec 05, 2014 | 38.37 | 38.58 | 38.37 | 38.52 | 27,331 | +0.21(+0.55%) |
Dec 04, 2014 | 38.23 | 38.48 | 38.20 | 38.31 | 90,532 | +0.06(+0.16%) |
Dec 03, 2014 | 37.85 | 38.36 | 37.83 | 38.25 | 73,380 | +0.45(+1.19%) |
Dec 02, 2014 | 37.53 | 37.87 | 37.44 | 37.80 | 122,256 | +0.26(+0.69%) |