Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.78 | 39.09 | 38.58 | 38.60 | 538,736 | -0.25(-0.64%) |
Feb 26, 2015 | 39.27 | 39.72 | 38.75 | 38.85 | 632,784 | -0.52(-1.31%) |
Feb 25, 2015 | 38.88 | 39.91 | 38.83 | 39.37 | 1,006,716 | +0.59(+1.52%) |
Feb 24, 2015 | 38.45 | 38.97 | 38.40 | 38.78 | 802,100 | +0.25(+0.65%) |
Feb 23, 2015 | 39.06 | 39.40 | 38.28 | 38.53 | 841,747 | -0.54(-1.38%) |
Feb 20, 2015 | 39.98 | 40.29 | 38.84 | 39.07 | 1,196,347 | -0.86(-2.15%) |
Feb 19, 2015 | 38.98 | 40.33 | 38.98 | 39.93 | 974,197 | +0.92(+2.36%) |
Feb 18, 2015 | 38.64 | 39.42 | 38.64 | 39.01 | 555,197 | +0.19(+0.49%) |
Feb 17, 2015 | 38.32 | 38.95 | 37.83 | 38.82 | 730,158 | +0.42(+1.09%) |
Feb 13, 2015 | 37.74 | 38.40 | 38.40 | 38.40 | 493,000 | +0.79(+2.10%) |
Feb 12, 2015 | 37.74 | 37.89 | 37.15 | 37.61 | 803,411 | -0.15(-0.40%) |
Feb 11, 2015 | 37.66 | 38.00 | 37.46 | 37.76 | 502,220 | +0.10(+0.27%) |
Feb 10, 2015 | 38.02 | 38.44 | 37.14 | 37.66 | 635,927 | -0.11(-0.29%) |
Feb 09, 2015 | 37.62 | 38.00 | 37.49 | 37.77 | 703,870 | +0.03(+0.08%) |
Feb 06, 2015 | 38.27 | 38.56 | 37.50 | 37.74 | 903,292 | -0.46(-1.20%) |
Feb 05, 2015 | 37.76 | 38.43 | 37.66 | 38.20 | 857,477 | +0.70(+1.87%) |
Feb 04, 2015 | 36.95 | 38.23 | 36.60 | 37.50 | 1,405,839 | +0.36(+0.97%) |
Feb 03, 2015 | 35.60 | 37.58 | 35.60 | 37.14 | 1,523,742 | +1.52(+4.27%) |
Feb 02, 2015 | 35.42 | 35.70 | 34.85 | 35.62 | 731,924 | +0.27(+0.78%) |
Jan 30, 2015 | 36.15 | 36.45 | 35.01 | 35.34 | 1,876,814 | -1.15(-3.14%) |
Jan 29, 2015 | 36.00 | 36.83 | 34.22 | 36.49 | 2,992,348 | +3.47(+10.51%) |
Jan 28, 2015 | 32.94 | 33.34 | 32.20 | 33.02 | 1,326,784 | +0.40(+1.23%) |
Jan 27, 2015 | 32.24 | 33.27 | 32.00 | 32.62 | 794,381 | -0.16(-0.49%) |
Jan 26, 2015 | 32.53 | 32.90 | 32.33 | 32.78 | 955,364 | +0.19(+0.58%) |
Jan 23, 2015 | 32.29 | 32.97 | 32.07 | 32.59 | 1,059,722 | +0.34(+1.05%) |
Jan 22, 2015 | 33.45 | 33.52 | 31.63 | 32.25 | 2,049,660 | -2.23(-6.47%) |
Jan 21, 2015 | 34.11 | 34.94 | 33.84 | 34.48 | 409,689 | +0.28(+0.82%) |
Jan 20, 2015 | 33.94 | 34.90 | 33.63 | 34.20 | 736,880 | +0.37(+1.09%) |
Jan 16, 2015 | 32.92 | 33.87 | 32.92 | 33.83 | 554,902 | +0.81(+2.45%) |
Jan 15, 2015 | 33.83 | 33.93 | 32.85 | 33.02 | 640,563 | -0.66(-1.96%) |
Jan 14, 2015 | 33.12 | 33.99 | 33.12 | 33.68 | 839,222 | +0.10(+0.30%) |
Jan 13, 2015 | 34.23 | 34.96 | 33.21 | 33.58 | 780,184 | -0.41(-1.21%) |
Jan 12, 2015 | 34.26 | 34.61 | 33.67 | 33.99 | 1,042,498 | -0.37(-1.08%) |
Jan 09, 2015 | 34.42 | 35.00 | 34.07 | 34.36 | 1,143,257 | -0.10(-0.29%) |
Jan 08, 2015 | 34.44 | 34.66 | 34.02 | 34.46 | 1,293,583 | +0.36(+1.06%) |
Jan 07, 2015 | 34.28 | 34.81 | 34.04 | 34.10 | 616,052 | -0.01(-0.03%) |
Jan 06, 2015 | 34.71 | 35.22 | 34.00 | 34.11 | 658,946 | -0.58(-1.67%) |
Jan 05, 2015 | 34.74 | 35.42 | 34.41 | 34.69 | 773,705 | -0.33(-0.94%) |
Jan 02, 2015 | 35.24 | 35.93 | 34.56 | 35.02 | 361,465 | +0.00(+0.00%) |
Dec 31, 2014 | 35.65 | 35.02 | 35.02 | 35.02 | 466,600 | -0.53(-1.49%) |
Dec 30, 2014 | 36.38 | 36.73 | 35.15 | 35.55 | 703,743 | -1.07(-2.92%) |
Dec 29, 2014 | 36.99 | 37.42 | 36.11 | 36.62 | 396,768 | -0.37(-1.00%) |
Dec 26, 2014 | 36.91 | 37.33 | 36.62 | 36.99 | 322,665 | +0.30(+0.82%) |
Dec 24, 2014 | 36.58 | 36.69 | 36.69 | 36.69 | 201,200 | +0.28(+0.77%) |
Dec 23, 2014 | 36.13 | 36.73 | 36.04 | 36.41 | 375,490 | +0.45(+1.25%) |
Dec 22, 2014 | 35.59 | 36.07 | 35.53 | 35.96 | 627,225 | +0.35(+0.98%) |
Dec 19, 2014 | 35.81 | 36.16 | 35.31 | 35.61 | 995,727 | -0.29(-0.79%) |
Dec 18, 2014 | 33.99 | 35.99 | 33.76 | 35.90 | 982,805 | +2.48(+7.41%) |
Dec 17, 2014 | 32.79 | 33.44 | 32.06 | 33.42 | 1,043,560 | +0.83(+2.55%) |
Dec 16, 2014 | 32.84 | 33.32 | 32.52 | 32.59 | 988,536 | -0.39(-1.18%) |
Dec 15, 2014 | 33.50 | 33.61 | 32.67 | 32.98 | 500,890 | -0.02(-0.06%) |
Dec 12, 2014 | 33.52 | 33.98 | 32.97 | 33.00 | 434,613 | -1.05(-3.08%) |
Dec 11, 2014 | 34.36 | 34.99 | 33.93 | 34.05 | 414,161 | -0.05(-0.15%) |
Dec 10, 2014 | 35.20 | 35.58 | 33.99 | 34.10 | 677,874 | -1.23(-3.48%) |
Dec 09, 2014 | 34.04 | 35.62 | 33.89 | 35.33 | 831,617 | +0.80(+2.32%) |
Dec 08, 2014 | 35.78 | 36.31 | 34.46 | 34.53 | 745,390 | -1.48(-4.11%) |
Dec 05, 2014 | 35.31 | 36.18 | 35.29 | 36.01 | 556,903 | +0.69(+1.95%) |
Dec 04, 2014 | 35.76 | 36.18 | 35.08 | 35.32 | 479,236 | -0.55(-1.53%) |
Dec 03, 2014 | 35.37 | 36.47 | 35.37 | 35.87 | 567,864 | -0.19(-0.53%) |
Dec 02, 2014 | 33.79 | 36.16 | 33.75 | 36.06 | 1,087,372 | +2.30(+6.81%) |