Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.21 | 39.55 | 39.12 | 39.22 | 488,892 | -0.10(-0.24%) |
Feb 26, 2015 | 39.58 | 39.75 | 39.14 | 39.32 | 567,509 | -0.43(-1.08%) |
Feb 25, 2015 | 39.77 | 40.05 | 39.57 | 39.75 | 590,982 | -0.10(-0.26%) |
Feb 24, 2015 | 40.00 | 40.42 | 39.69 | 39.85 | 778,921 | +0.07(+0.18%) |
Feb 23, 2015 | 39.93 | 39.99 | 39.20 | 39.78 | 660,350 | -0.17(-0.42%) |
Feb 20, 2015 | 39.59 | 40.05 | 38.40 | 39.95 | 980,641 | +0.68(+1.74%) |
Feb 19, 2015 | 41.15 | 41.43 | 38.69 | 39.27 | 1,989,094 | -0.03(-0.09%) |
Feb 18, 2015 | 39.84 | 40.06 | 38.90 | 39.30 | 1,578,088 | -0.71(-1.77%) |
Feb 17, 2015 | 39.78 | 40.19 | 39.65 | 40.01 | 779,798 | +0.14(+0.35%) |
Feb 13, 2015 | 39.71 | 39.87 | 39.87 | 39.87 | 383,016 | +0.12(+0.31%) |
Feb 12, 2015 | 39.62 | 40.17 | 39.35 | 39.75 | 435,375 | +0.40(+1.02%) |
Feb 11, 2015 | 39.23 | 39.65 | 39.10 | 39.35 | 255,994 | +0.00(+0.00%) |
Feb 10, 2015 | 39.28 | 39.44 | 38.80 | 39.35 | 398,802 | +0.54(+1.40%) |
Feb 09, 2015 | 38.92 | 39.35 | 38.60 | 38.80 | 449,220 | -0.41(-1.05%) |
Feb 06, 2015 | 38.52 | 39.60 | 38.18 | 39.22 | 839,238 | +1.05(+2.75%) |
Feb 05, 2015 | 37.42 | 38.37 | 37.27 | 38.17 | 291,883 | +0.87(+2.33%) |
Feb 04, 2015 | 37.34 | 37.76 | 37.25 | 37.30 | 364,216 | -0.10(-0.27%) |
Feb 03, 2015 | 36.58 | 37.44 | 36.38 | 37.40 | 845,640 | +1.15(+3.18%) |
Feb 02, 2015 | 36.22 | 36.76 | 35.98 | 36.24 | 842,523 | +0.26(+0.73%) |
Jan 30, 2015 | 35.94 | 36.44 | 35.82 | 35.98 | 774,625 | -0.35(-0.96%) |
Jan 29, 2015 | 35.97 | 36.35 | 35.57 | 36.33 | 672,148 | +0.48(+1.33%) |
Jan 28, 2015 | 37.27 | 37.27 | 35.71 | 35.85 | 721,019 | -1.14(-3.08%) |
Jan 27, 2015 | 37.34 | 37.34 | 36.37 | 36.99 | 702,604 | -0.64(-1.70%) |
Jan 26, 2015 | 37.06 | 37.64 | 36.62 | 37.63 | 502,638 | +0.48(+1.29%) |
Jan 23, 2015 | 37.49 | 37.70 | 37.13 | 37.15 | 596,376 | -0.49(-1.30%) |
Jan 22, 2015 | 36.62 | 37.76 | 36.24 | 37.64 | 584,624 | +1.15(+3.16%) |
Jan 21, 2015 | 35.87 | 36.58 | 35.46 | 36.49 | 702,878 | +0.60(+1.68%) |
Jan 20, 2015 | 36.23 | 36.23 | 35.18 | 35.88 | 1,166,314 | -0.24(-0.68%) |
Jan 16, 2015 | 35.40 | 36.15 | 34.83 | 36.13 | 805,756 | +0.70(+1.97%) |
Jan 15, 2015 | 35.61 | 35.87 | 34.98 | 35.43 | 981,143 | -0.34(-0.95%) |
Jan 14, 2015 | 35.39 | 36.00 | 34.83 | 35.77 | 899,420 | -0.24(-0.68%) |
Jan 13, 2015 | 36.94 | 37.48 | 35.32 | 36.02 | 1,459,058 | -0.78(-2.12%) |
Jan 12, 2015 | 37.24 | 37.59 | 36.50 | 36.79 | 631,042 | -0.55(-1.48%) |
Jan 09, 2015 | 38.08 | 38.25 | 36.97 | 37.34 | 949,322 | -0.80(-2.09%) |
Jan 08, 2015 | 38.45 | 38.74 | 37.91 | 38.14 | 652,955 | -0.02(-0.05%) |
Jan 07, 2015 | 38.21 | 38.34 | 37.80 | 38.16 | 535,366 | +0.39(+1.04%) |
Jan 06, 2015 | 38.74 | 39.16 | 37.46 | 37.76 | 919,116 | -1.05(-2.70%) |
Jan 05, 2015 | 39.96 | 39.96 | 38.49 | 38.81 | 817,835 | -0.33(-0.85%) |
Jan 02, 2015 | 39.21 | 39.35 | 38.83 | 39.15 | 540,783 | +0.19(+0.49%) |
Dec 31, 2014 | 39.05 | 38.95 | 38.95 | 38.95 | 327,433 | -0.10(-0.27%) |
Dec 30, 2014 | 39.18 | 39.19 | 38.64 | 39.06 | 563,519 | -0.33(-0.84%) |
Dec 29, 2014 | 39.13 | 39.63 | 38.78 | 39.39 | 604,682 | +0.15(+0.38%) |
Dec 26, 2014 | 39.46 | 39.50 | 39.18 | 39.24 | 229,316 | -0.22(-0.55%) |
Dec 24, 2014 | 39.49 | 39.46 | 39.46 | 39.46 | 138,270 | +0.10(+0.27%) |
Dec 23, 2014 | 38.98 | 39.47 | 38.97 | 39.36 | 353,300 | +0.65(+1.67%) |
Dec 22, 2014 | 38.66 | 38.78 | 38.33 | 38.71 | 304,116 | +0.25(+0.66%) |
Dec 19, 2014 | 39.02 | 39.13 | 38.36 | 38.45 | 1,131,225 | -0.59(-1.50%) |
Dec 18, 2014 | 38.86 | 39.19 | 38.47 | 39.04 | 731,687 | +0.83(+2.17%) |
Dec 17, 2014 | 37.03 | 38.23 | 36.77 | 38.21 | 896,627 | +1.26(+3.41%) |
Dec 16, 2014 | 35.97 | 37.02 | 35.78 | 36.95 | 1,171,853 | +0.71(+1.95%) |
Dec 15, 2014 | 36.92 | 36.95 | 35.70 | 36.24 | 1,464,728 | -0.31(-0.84%) |
Dec 12, 2014 | 37.40 | 37.45 | 36.44 | 36.55 | 1,853,958 | -1.31(-3.46%) |
Dec 11, 2014 | 39.04 | 39.09 | 37.75 | 37.86 | 928,530 | -1.05(-2.70%) |
Dec 10, 2014 | 39.34 | 39.44 | 38.45 | 38.91 | 1,580,808 | -0.94(-2.37%) |
Dec 09, 2014 | 38.71 | 39.95 | 38.31 | 39.85 | 1,440,299 | +0.62(+1.58%) |
Dec 08, 2014 | 38.98 | 39.48 | 38.95 | 39.23 | 900,989 | +0.31(+0.81%) |
Dec 05, 2014 | 37.74 | 39.09 | 37.74 | 38.92 | 802,414 | +1.40(+3.73%) |
Dec 04, 2014 | 37.31 | 37.55 | 37.14 | 37.52 | 342,726 | +0.02(+0.05%) |
Dec 03, 2014 | 37.11 | 37.56 | 36.78 | 37.50 | 385,407 | +0.34(+0.92%) |
Dec 02, 2014 | 36.72 | 37.28 | 36.71 | 37.16 | 278,613 | +0.47(+1.29%) |