Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.02 | 38.15 | 37.92 | 38.00 | 149,843 | -0.04(-0.10%) |
Feb 26, 2015 | 37.93 | 38.04 | 37.84 | 38.04 | 63,970 | +0.13(+0.34%) |
Feb 25, 2015 | 37.95 | 38.00 | 37.80 | 37.91 | 42,319 | -0.04(-0.11%) |
Feb 24, 2015 | 37.84 | 37.98 | 37.70 | 37.95 | 97,556 | +0.21(+0.55%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.59 | 37.74 | 67,204 | +0.06(+0.15%) |
Feb 20, 2015 | 37.35 | 37.74 | 37.29 | 37.68 | 55,809 | +0.18(+0.48%) |
Feb 19, 2015 | 37.57 | 37.60 | 37.48 | 37.50 | 19,331 | -0.05(-0.14%) |
Feb 18, 2015 | 37.30 | 37.56 | 37.29 | 37.55 | 30,634 | +0.15(+0.40%) |
Feb 17, 2015 | 37.39 | 37.52 | 37.17 | 37.40 | 37,410 | +0.08(+0.22%) |
Feb 13, 2015 | 37.41 | 37.32 | 37.32 | 37.32 | 23,315 | -0.25(-0.67%) |
Feb 12, 2015 | 37.31 | 37.57 | 37.26 | 37.57 | 43,906 | +0.25(+0.67%) |
Feb 11, 2015 | 37.17 | 37.40 | 37.06 | 37.32 | 24,076 | +0.10(+0.27%) |
Feb 10, 2015 | 37.02 | 37.28 | 36.95 | 37.22 | 79,375 | +0.33(+0.89%) |
Feb 09, 2015 | 36.92 | 36.99 | 36.75 | 36.89 | 70,287 | -0.12(-0.33%) |
Feb 06, 2015 | 37.27 | 37.27 | 36.95 | 37.02 | 124,056 | -0.33(-0.90%) |
Feb 05, 2015 | 37.33 | 37.41 | 37.25 | 37.35 | 22,092 | +0.15(+0.41%) |
Feb 04, 2015 | 37.14 | 37.45 | 37.09 | 37.20 | 29,838 | -0.15(-0.41%) |
Feb 03, 2015 | 37.13 | 37.35 | 37.06 | 37.35 | 35,858 | +0.26(+0.71%) |
Feb 02, 2015 | 36.68 | 37.09 | 36.51 | 37.09 | 260,910 | +0.35(+0.94%) |
Jan 30, 2015 | 37.04 | 37.07 | 36.74 | 36.74 | 86,662 | -0.56(-1.49%) |
Jan 29, 2015 | 37.13 | 37.35 | 36.96 | 37.30 | 25,745 | +0.53(+1.44%) |
Jan 28, 2015 | 37.35 | 37.41 | 36.75 | 36.77 | 58,176 | -0.43(-1.15%) |
Jan 27, 2015 | 37.13 | 37.33 | 37.06 | 37.20 | 70,223 | -0.16(-0.42%) |
Jan 26, 2015 | 37.27 | 37.45 | 37.23 | 37.35 | 28,556 | +0.04(+0.12%) |
Jan 23, 2015 | 37.37 | 37.45 | 37.25 | 37.31 | 56,601 | -0.13(-0.34%) |
Jan 22, 2015 | 37.20 | 37.46 | 36.95 | 37.44 | 60,941 | +0.29(+0.77%) |
Jan 21, 2015 | 36.91 | 37.16 | 36.91 | 37.15 | 43,879 | +0.25(+0.67%) |
Jan 20, 2015 | 36.94 | 37.00 | 36.66 | 36.91 | 75,649 | +0.06(+0.16%) |
Jan 16, 2015 | 36.51 | 36.85 | 36.45 | 36.85 | 34,885 | +0.30(+0.83%) |
Jan 15, 2015 | 36.63 | 36.71 | 36.37 | 36.54 | 68,541 | +0.27(+0.74%) |
Jan 14, 2015 | 36.02 | 36.30 | 36.02 | 36.27 | 74,352 | +0.00(+0.00%) |
Jan 13, 2015 | 36.52 | 36.64 | 36.04 | 36.27 | 31,309 | +0.08(+0.22%) |
Jan 12, 2015 | 36.26 | 36.26 | 36.04 | 36.19 | 36,909 | +0.08(+0.22%) |
Jan 09, 2015 | 36.39 | 36.39 | 36.11 | 36.11 | 16,442 | -0.23(-0.64%) |
Jan 08, 2015 | 36.17 | 36.39 | 36.17 | 36.34 | 9,370 | +0.59(+1.66%) |
Jan 07, 2015 | 35.44 | 35.80 | 35.44 | 35.75 | 92,223 | +0.47(+1.34%) |
Jan 06, 2015 | 35.48 | 35.59 | 35.17 | 35.28 | 56,209 | -0.08(-0.24%) |
Jan 05, 2015 | 35.68 | 35.68 | 35.27 | 35.36 | 63,384 | -0.57(-1.59%) |
Jan 02, 2015 | 36.13 | 36.13 | 35.78 | 35.93 | 84,504 | -0.19(-0.54%) |
Dec 31, 2014 | 36.49 | 36.13 | 36.13 | 36.13 | 7,192 | -0.29(-0.79%) |
Dec 30, 2014 | 36.59 | 36.65 | 36.39 | 36.41 | 24,957 | -0.21(-0.57%) |
Dec 29, 2014 | 36.74 | 36.75 | 36.55 | 36.62 | 61,011 | -0.17(-0.46%) |
Dec 26, 2014 | 36.81 | 36.88 | 36.78 | 36.79 | 11,273 | -0.02(-0.04%) |
Dec 24, 2014 | 36.80 | 36.81 | 36.81 | 36.81 | 17,114 | +0.10(+0.27%) |
Dec 23, 2014 | 36.64 | 36.76 | 36.53 | 36.71 | 22,437 | +0.14(+0.37%) |
Dec 22, 2014 | 36.41 | 36.58 | 36.41 | 36.57 | 17,642 | +0.19(+0.52%) |
Dec 19, 2014 | 36.38 | 36.47 | 36.20 | 36.38 | 57,486 | +0.13(+0.36%) |
Dec 18, 2014 | 35.89 | 36.33 | 35.69 | 36.25 | 40,332 | +0.67(+1.87%) |
Dec 17, 2014 | 35.59 | 35.62 | 35.24 | 35.59 | 33,392 | +0.42(+1.20%) |
Dec 16, 2014 | 35.10 | 35.79 | 35.00 | 35.16 | 43,386 | -0.09(-0.26%) |
Dec 15, 2014 | 35.65 | 35.86 | 35.12 | 35.26 | 19,286 | -0.36(-1.00%) |
Dec 12, 2014 | 35.99 | 36.07 | 35.59 | 35.61 | 59,372 | -0.55(-1.51%) |
Dec 11, 2014 | 36.04 | 36.34 | 35.92 | 36.16 | 41,983 | +0.11(+0.31%) |
Dec 10, 2014 | 36.40 | 36.40 | 35.98 | 36.05 | 31,879 | -0.35(-0.95%) |
Dec 09, 2014 | 36.25 | 36.41 | 36.11 | 36.39 | 64,866 | -0.16(-0.43%) |
Dec 08, 2014 | 36.58 | 36.67 | 36.44 | 36.55 | 47,389 | -0.10(-0.26%) |
Dec 05, 2014 | 36.63 | 36.72 | 36.53 | 36.64 | 49,559 | -0.02(-0.07%) |
Dec 04, 2014 | 36.62 | 36.74 | 36.54 | 36.67 | 50,353 | -0.05(-0.14%) |
Dec 03, 2014 | 36.98 | 36.98 | 36.61 | 36.72 | 63,066 | -0.17(-0.45%) |
Dec 02, 2014 | 37.01 | 37.01 | 36.86 | 36.89 | 105,158 | -0.08(-0.23%) |