Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.11 | 39.23 | 38.87 | 38.88 | 980,658 | -0.27(-0.70%) |
Feb 26, 2015 | 39.18 | 39.21 | 38.98 | 39.15 | 666,135 | +0.03(+0.08%) |
Feb 25, 2015 | 39.29 | 39.39 | 39.04 | 39.12 | 956,228 | -0.26(-0.67%) |
Feb 24, 2015 | 39.49 | 39.79 | 39.03 | 39.39 | 1,777,711 | -0.22(-0.56%) |
Feb 23, 2015 | 40.07 | 40.10 | 39.34 | 39.61 | 836,779 | -0.56(-1.40%) |
Feb 20, 2015 | 40.05 | 40.20 | 39.83 | 40.17 | 735,196 | +0.04(+0.10%) |
Feb 19, 2015 | 39.92 | 40.30 | 39.91 | 40.13 | 1,734,439 | +0.13(+0.33%) |
Feb 18, 2015 | 39.68 | 40.02 | 39.53 | 40.00 | 1,417,324 | +0.28(+0.71%) |
Feb 17, 2015 | 39.78 | 39.86 | 39.34 | 39.72 | 1,567,744 | +0.41(+1.05%) |
Feb 13, 2015 | 39.02 | 39.30 | 39.30 | 39.30 | 873,412 | +0.22(+0.57%) |
Feb 12, 2015 | 38.88 | 39.10 | 38.72 | 39.08 | 1,043,856 | +0.34(+0.88%) |
Feb 11, 2015 | 38.10 | 38.74 | 38.10 | 38.74 | 705,612 | +0.48(+1.25%) |
Feb 10, 2015 | 38.06 | 38.42 | 38.00 | 38.26 | 773,343 | +0.20(+0.52%) |
Feb 09, 2015 | 38.15 | 38.15 | 37.78 | 38.06 | 1,055,341 | -0.26(-0.69%) |
Feb 06, 2015 | 38.44 | 38.70 | 38.20 | 38.33 | 876,877 | -0.11(-0.28%) |
Feb 05, 2015 | 38.24 | 38.53 | 38.06 | 38.43 | 1,062,284 | +0.11(+0.28%) |
Feb 04, 2015 | 37.98 | 38.76 | 37.91 | 38.33 | 1,601,616 | +0.57(+1.51%) |
Feb 03, 2015 | 37.40 | 37.81 | 37.19 | 37.76 | 1,424,644 | +0.39(+1.04%) |
Feb 02, 2015 | 36.82 | 37.37 | 36.61 | 37.37 | 1,204,652 | +0.60(+1.64%) |
Jan 30, 2015 | 37.22 | 37.33 | 36.75 | 36.76 | 1,052,643 | -0.55(-1.46%) |
Jan 29, 2015 | 37.25 | 37.38 | 36.81 | 37.31 | 911,113 | +0.13(+0.36%) |
Jan 28, 2015 | 37.69 | 37.89 | 37.11 | 37.18 | 1,458,391 | -0.32(-0.86%) |
Jan 27, 2015 | 37.57 | 37.84 | 37.35 | 37.50 | 701,693 | -0.31(-0.83%) |
Jan 26, 2015 | 37.71 | 37.81 | 37.43 | 37.81 | 981,645 | +0.16(+0.42%) |
Jan 23, 2015 | 38.19 | 38.34 | 37.64 | 37.66 | 759,043 | -0.55(-1.43%) |
Jan 22, 2015 | 37.76 | 38.20 | 37.54 | 38.20 | 971,091 | +0.69(+1.83%) |
Jan 21, 2015 | 37.67 | 37.85 | 37.28 | 37.52 | 789,661 | -0.20(-0.53%) |
Jan 20, 2015 | 38.23 | 38.46 | 37.57 | 37.71 | 957,755 | -0.50(-1.30%) |
Jan 16, 2015 | 38.19 | 38.43 | 37.86 | 38.21 | 1,916,397 | -0.43(-1.11%) |
Jan 15, 2015 | 38.87 | 39.25 | 38.61 | 38.64 | 666,727 | -0.23(-0.60%) |
Jan 14, 2015 | 38.76 | 39.03 | 38.49 | 38.87 | 478,399 | -0.27(-0.70%) |
Jan 13, 2015 | 39.31 | 39.81 | 38.78 | 39.15 | 818,918 | +0.19(+0.49%) |
Jan 12, 2015 | 39.02 | 39.28 | 38.69 | 38.96 | 547,989 | -0.12(-0.32%) |
Jan 09, 2015 | 39.58 | 39.62 | 39.04 | 39.08 | 527,080 | -0.54(-1.36%) |
Jan 08, 2015 | 39.14 | 39.75 | 39.03 | 39.62 | 971,128 | +0.68(+1.74%) |
Jan 07, 2015 | 38.78 | 38.99 | 38.46 | 38.94 | 777,906 | +0.37(+0.97%) |
Jan 06, 2015 | 38.62 | 38.85 | 38.29 | 38.57 | 1,126,032 | -0.07(-0.19%) |
Jan 05, 2015 | 38.62 | 38.75 | 38.36 | 38.64 | 899,258 | -0.23(-0.60%) |
Jan 02, 2015 | 39.10 | 39.30 | 38.51 | 38.87 | 653,316 | -0.08(-0.21%) |
Dec 31, 2014 | 39.68 | 38.96 | 38.96 | 38.96 | 488,975 | -0.63(-1.59%) |
Dec 30, 2014 | 39.28 | 39.63 | 39.24 | 39.58 | 377,716 | +0.27(+0.69%) |
Dec 29, 2014 | 39.21 | 39.60 | 39.09 | 39.31 | 478,481 | +0.02(+0.06%) |
Dec 26, 2014 | 39.45 | 39.52 | 39.25 | 39.29 | 311,449 | +0.02(+0.06%) |
Dec 24, 2014 | 39.31 | 39.26 | 39.26 | 39.26 | 262,253 | -0.02(-0.06%) |
Dec 23, 2014 | 39.60 | 39.61 | 39.27 | 39.29 | 574,954 | -0.09(-0.23%) |
Dec 22, 2014 | 39.36 | 39.38 | 39.08 | 39.38 | 717,931 | +0.14(+0.36%) |
Dec 19, 2014 | 39.29 | 39.51 | 39.13 | 39.24 | 1,724,140 | -0.01(-0.02%) |
Dec 18, 2014 | 39.20 | 39.30 | 39.01 | 39.25 | 1,182,308 | +0.43(+1.11%) |
Dec 17, 2014 | 38.43 | 38.83 | 38.13 | 38.82 | 1,182,060 | +0.52(+1.36%) |
Dec 16, 2014 | 38.43 | 38.80 | 38.23 | 38.29 | 1,156,393 | -0.24(-0.62%) |
Dec 15, 2014 | 39.02 | 39.36 | 38.41 | 38.53 | 713,036 | -0.37(-0.96%) |
Dec 12, 2014 | 39.23 | 39.49 | 38.89 | 38.91 | 629,033 | -0.65(-1.63%) |
Dec 11, 2014 | 39.61 | 39.99 | 39.46 | 39.55 | 733,395 | +0.16(+0.40%) |
Dec 10, 2014 | 39.90 | 40.02 | 39.34 | 39.39 | 939,032 | -0.71(-1.77%) |
Dec 09, 2014 | 39.79 | 40.33 | 39.70 | 40.11 | 1,102,975 | -0.31(-0.76%) |
Dec 08, 2014 | 40.26 | 40.74 | 39.83 | 40.41 | 1,355,435 | +0.17(+0.43%) |
Dec 05, 2014 | 40.30 | 40.62 | 40.16 | 40.24 | 815,596 | -0.02(-0.04%) |
Dec 04, 2014 | 39.81 | 40.26 | 39.73 | 40.26 | 743,283 | +0.41(+1.04%) |
Dec 03, 2014 | 39.73 | 39.88 | 39.29 | 39.84 | 783,770 | +0.44(+1.11%) |
Dec 02, 2014 | 39.16 | 39.44 | 39.12 | 39.40 | 597,255 | +0.29(+0.73%) |