Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.49 | 40.49 | 38.52 | 38.86 | 284,160 | -1.65(-4.08%) |
Feb 26, 2015 | 39.26 | 40.71 | 38.82 | 40.51 | 216,751 | +1.15(+2.93%) |
Feb 25, 2015 | 39.26 | 39.74 | 38.90 | 39.36 | 169,311 | +0.05(+0.13%) |
Feb 24, 2015 | 38.54 | 39.39 | 38.52 | 39.31 | 99,831 | +0.69(+1.78%) |
Feb 23, 2015 | 38.30 | 38.63 | 37.64 | 38.62 | 81,452 | +0.31(+0.80%) |
Feb 20, 2015 | 38.48 | 38.48 | 37.79 | 38.32 | 118,783 | -0.18(-0.46%) |
Feb 19, 2015 | 38.18 | 38.64 | 38.00 | 38.49 | 96,177 | +0.09(+0.24%) |
Feb 18, 2015 | 38.08 | 38.54 | 37.86 | 38.40 | 79,316 | +0.10(+0.27%) |
Feb 17, 2015 | 38.58 | 38.78 | 38.10 | 38.30 | 77,322 | -0.30(-0.77%) |
Feb 13, 2015 | 38.39 | 38.60 | 38.60 | 38.60 | 111,622 | +0.23(+0.60%) |
Feb 12, 2015 | 38.65 | 39.19 | 38.29 | 38.37 | 179,866 | +0.28(+0.73%) |
Feb 11, 2015 | 38.70 | 39.39 | 37.86 | 38.09 | 102,322 | -0.64(-1.64%) |
Feb 10, 2015 | 38.37 | 38.86 | 37.65 | 38.72 | 139,486 | +0.70(+1.83%) |
Feb 09, 2015 | 37.56 | 38.48 | 37.48 | 38.03 | 113,175 | +0.28(+0.74%) |
Feb 06, 2015 | 37.71 | 37.94 | 37.30 | 37.75 | 184,913 | +0.17(+0.45%) |
Feb 05, 2015 | 37.95 | 37.95 | 37.28 | 37.58 | 164,229 | -0.14(-0.36%) |
Feb 04, 2015 | 38.06 | 38.34 | 37.41 | 37.71 | 137,075 | -0.67(-1.74%) |
Feb 03, 2015 | 37.69 | 39.37 | 37.69 | 38.38 | 311,453 | +0.69(+1.82%) |
Feb 02, 2015 | 36.79 | 37.71 | 36.44 | 37.70 | 139,032 | +1.12(+3.07%) |
Jan 30, 2015 | 37.05 | 37.61 | 36.39 | 36.57 | 168,693 | -0.81(-2.17%) |
Jan 29, 2015 | 36.82 | 37.62 | 36.70 | 37.38 | 137,028 | +0.39(+1.05%) |
Jan 28, 2015 | 37.84 | 38.19 | 36.93 | 37.00 | 168,958 | -0.64(-1.71%) |
Jan 27, 2015 | 37.59 | 38.20 | 37.04 | 37.64 | 140,049 | -0.37(-0.98%) |
Jan 26, 2015 | 37.49 | 38.42 | 37.32 | 38.01 | 147,332 | +0.40(+1.06%) |
Jan 23, 2015 | 37.87 | 37.97 | 37.20 | 37.61 | 146,284 | -0.32(-0.85%) |
Jan 22, 2015 | 36.61 | 38.07 | 36.02 | 37.93 | 291,683 | +1.58(+4.35%) |
Jan 21, 2015 | 36.12 | 36.78 | 36.04 | 36.35 | 226,621 | -0.02(-0.05%) |
Jan 20, 2015 | 36.03 | 36.79 | 35.88 | 36.37 | 250,010 | +0.44(+1.22%) |
Jan 16, 2015 | 35.19 | 36.06 | 34.87 | 35.93 | 219,193 | +0.63(+1.80%) |
Jan 15, 2015 | 35.52 | 36.03 | 35.13 | 35.30 | 507,051 | -0.29(-0.81%) |
Jan 14, 2015 | 35.13 | 35.80 | 35.08 | 35.58 | 208,173 | +0.01(+0.02%) |
Jan 13, 2015 | 35.31 | 35.80 | 35.00 | 35.57 | 382,851 | +0.61(+1.74%) |
Jan 12, 2015 | 34.59 | 35.23 | 34.27 | 34.97 | 214,082 | +0.30(+0.88%) |
Jan 09, 2015 | 34.92 | 35.16 | 34.59 | 34.66 | 188,619 | -0.22(-0.63%) |
Jan 08, 2015 | 33.88 | 35.29 | 33.83 | 34.88 | 306,086 | +1.34(+4.01%) |
Jan 07, 2015 | 33.21 | 33.59 | 32.97 | 33.54 | 488,530 | +0.66(+2.01%) |
Jan 06, 2015 | 32.59 | 33.31 | 32.29 | 32.88 | 408,176 | +0.49(+1.51%) |
Jan 05, 2015 | 34.53 | 34.65 | 31.98 | 32.39 | 709,457 | -2.49(-7.15%) |
Jan 02, 2015 | 35.94 | 36.17 | 34.61 | 34.88 | 210,504 | -0.94(-2.62%) |
Dec 31, 2014 | 35.55 | 35.82 | 35.82 | 35.82 | 237,991 | +0.31(+0.88%) |
Dec 30, 2014 | 35.56 | 35.68 | 35.37 | 35.51 | 177,686 | -0.11(-0.31%) |
Dec 29, 2014 | 35.55 | 35.85 | 35.36 | 35.62 | 260,834 | +0.07(+0.19%) |
Dec 26, 2014 | 35.19 | 35.57 | 35.13 | 35.55 | 203,923 | +0.40(+1.13%) |
Dec 24, 2014 | 35.16 | 35.15 | 35.15 | 35.15 | 109,414 | +0.10(+0.29%) |
Dec 23, 2014 | 34.77 | 35.50 | 34.58 | 35.05 | 313,176 | +0.28(+0.80%) |
Dec 22, 2014 | 34.21 | 34.80 | 33.82 | 34.77 | 452,201 | +0.47(+1.36%) |
Dec 19, 2014 | 36.70 | 36.70 | 34.09 | 34.31 | 679,414 | -2.49(-6.78%) |
Dec 18, 2014 | 37.62 | 37.77 | 35.72 | 36.80 | 594,140 | -0.42(-1.14%) |
Dec 17, 2014 | 35.48 | 37.28 | 35.46 | 37.22 | 329,325 | +1.74(+4.91%) |
Dec 16, 2014 | 36.29 | 36.53 | 35.44 | 35.48 | 349,684 | -0.85(-2.35%) |
Dec 15, 2014 | 37.10 | 37.47 | 36.29 | 36.34 | 286,789 | -0.68(-1.85%) |
Dec 12, 2014 | 37.47 | 37.66 | 36.66 | 37.02 | 186,870 | -0.95(-2.49%) |
Dec 11, 2014 | 38.53 | 39.00 | 37.87 | 37.97 | 149,965 | -0.47(-1.23%) |
Dec 10, 2014 | 38.55 | 40.06 | 38.44 | 38.44 | 326,928 | -0.36(-0.94%) |
Dec 09, 2014 | 37.23 | 38.90 | 36.78 | 38.80 | 260,081 | +1.08(+2.87%) |
Dec 08, 2014 | 38.78 | 38.86 | 37.54 | 37.72 | 180,195 | -1.23(-3.15%) |
Dec 05, 2014 | 38.92 | 39.07 | 38.75 | 38.95 | 103,327 | -0.03(-0.09%) |
Dec 04, 2014 | 39.52 | 39.52 | 38.72 | 38.98 | 150,883 | -0.57(-1.45%) |
Dec 03, 2014 | 38.64 | 39.67 | 38.64 | 39.56 | 296,247 | +1.06(+2.74%) |
Dec 02, 2014 | 37.55 | 38.53 | 37.30 | 38.50 | 322,887 | +0.93(+2.48%) |