Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.36 | 39.11 | 38.04 | 38.24 | 428,966 | -0.12(-0.31%) |
Feb 26, 2015 | 38.67 | 38.77 | 37.24 | 38.36 | 810,126 | -0.31(-0.81%) |
Feb 25, 2015 | 39.19 | 39.55 | 39.19 | 38.67 | 862,753 | -0.49(-1.25%) |
Feb 24, 2015 | 39.79 | 40.26 | 39.16 | 39.16 | 8,073,447 | -2.90(-6.88%) |
Feb 23, 2015 | 42.39 | 42.95 | 41.23 | 42.06 | 405,294 | -0.19(-0.45%) |
Feb 20, 2015 | 39.05 | 42.47 | 38.89 | 42.25 | 677,527 | +3.86(+10.06%) |
Feb 19, 2015 | 38.16 | 39.03 | 37.83 | 38.39 | 77,685 | -0.10(-0.25%) |
Feb 18, 2015 | 38.99 | 39.06 | 38.10 | 38.48 | 59,755 | -0.48(-1.23%) |
Feb 17, 2015 | 38.87 | 39.29 | 38.26 | 38.96 | 255,046 | -0.21(-0.53%) |
Feb 13, 2015 | 39.19 | 39.17 | 39.17 | 39.17 | 145,146 | +0.42(+1.07%) |
Feb 12, 2015 | 38.23 | 38.97 | 37.82 | 38.75 | 95,949 | +0.70(+1.83%) |
Feb 11, 2015 | 38.47 | 38.56 | 37.91 | 38.06 | 153,297 | -0.60(-1.55%) |
Feb 10, 2015 | 37.88 | 38.79 | 37.30 | 38.66 | 197,258 | +0.90(+2.37%) |
Feb 09, 2015 | 37.46 | 38.12 | 37.44 | 37.76 | 123,544 | +0.15(+0.40%) |
Feb 06, 2015 | 37.96 | 38.33 | 36.98 | 37.61 | 198,148 | -0.25(-0.65%) |
Feb 05, 2015 | 37.59 | 38.28 | 36.87 | 37.86 | 309,987 | +0.42(+1.11%) |
Feb 04, 2015 | 36.83 | 37.65 | 35.63 | 37.44 | 296,563 | +0.28(+0.75%) |
Feb 03, 2015 | 37.87 | 38.68 | 36.45 | 37.16 | 303,392 | -0.58(-1.53%) |
Feb 02, 2015 | 39.68 | 39.91 | 36.83 | 37.74 | 1,246,892 | -1.58(-4.03%) |
Jan 30, 2015 | 38.44 | 39.79 | 38.11 | 39.32 | 377,730 | +0.29(+0.74%) |
Jan 29, 2015 | 39.75 | 40.07 | 37.65 | 39.03 | 345,847 | -0.34(-0.85%) |
Jan 28, 2015 | 40.38 | 40.73 | 38.53 | 39.37 | 211,767 | -0.98(-2.44%) |
Jan 27, 2015 | 38.39 | 40.39 | 37.67 | 40.35 | 179,776 | +1.70(+4.41%) |
Jan 26, 2015 | 38.55 | 39.84 | 38.39 | 38.65 | 146,526 | +0.27(+0.71%) |
Jan 23, 2015 | 37.99 | 39.99 | 37.62 | 38.38 | 252,146 | +0.23(+0.61%) |
Jan 22, 2015 | 37.51 | 38.15 | 36.64 | 38.15 | 199,808 | +0.97(+2.61%) |
Jan 21, 2015 | 36.46 | 37.83 | 36.46 | 37.17 | 176,453 | +0.93(+2.55%) |
Jan 20, 2015 | 36.30 | 37.50 | 35.94 | 36.25 | 190,049 | +0.38(+1.06%) |
Jan 16, 2015 | 34.90 | 36.25 | 34.51 | 35.87 | 187,462 | +1.01(+2.91%) |
Jan 15, 2015 | 32.89 | 35.29 | 32.84 | 34.85 | 288,651 | +2.16(+6.61%) |
Jan 14, 2015 | 31.67 | 34.29 | 31.66 | 32.69 | 223,261 | -0.12(-0.36%) |
Jan 13, 2015 | 33.26 | 34.49 | 32.25 | 32.81 | 139,549 | -0.55(-1.66%) |
Jan 12, 2015 | 35.52 | 35.74 | 32.60 | 33.37 | 327,728 | -2.30(-6.44%) |
Jan 09, 2015 | 35.84 | 36.11 | 35.12 | 35.66 | 125,997 | -0.20(-0.55%) |
Jan 08, 2015 | 34.49 | 36.08 | 34.49 | 35.86 | 260,994 | +1.44(+4.19%) |
Jan 07, 2015 | 35.27 | 35.86 | 33.78 | 34.42 | 158,976 | -0.82(-2.31%) |
Jan 06, 2015 | 35.47 | 36.50 | 34.44 | 35.23 | 169,720 | -0.09(-0.27%) |
Jan 05, 2015 | 35.85 | 36.30 | 35.16 | 35.33 | 184,084 | -0.62(-1.72%) |
Jan 02, 2015 | 35.84 | 36.91 | 35.39 | 35.95 | 95,970 | +0.56(+1.59%) |
Dec 31, 2014 | 34.98 | 35.39 | 35.39 | 35.39 | 89,942 | +0.40(+1.15%) |
Dec 30, 2014 | 34.76 | 35.60 | 34.46 | 34.98 | 121,209 | +0.22(+0.64%) |
Dec 29, 2014 | 33.98 | 35.13 | 33.98 | 34.76 | 186,278 | +0.68(+2.01%) |
Dec 26, 2014 | 33.68 | 34.74 | 33.67 | 34.08 | 64,330 | +0.23(+0.69%) |
Dec 24, 2014 | 33.08 | 33.84 | 33.84 | 33.84 | 117,733 | +0.54(+1.62%) |
Dec 23, 2014 | 32.88 | 33.62 | 32.62 | 33.30 | 252,213 | +0.73(+2.24%) |
Dec 22, 2014 | 32.63 | 33.20 | 32.20 | 32.58 | 159,072 | -0.40(-1.20%) |
Dec 19, 2014 | 32.53 | 33.09 | 31.59 | 32.97 | 152,908 | +0.44(+1.36%) |
Dec 18, 2014 | 32.27 | 32.53 | 31.36 | 32.53 | 150,176 | +0.78(+2.44%) |
Dec 17, 2014 | 31.63 | 32.48 | 30.79 | 31.75 | 239,145 | +0.66(+2.14%) |
Dec 16, 2014 | 30.12 | 32.41 | 29.29 | 31.09 | 204,130 | +0.54(+1.76%) |
Dec 15, 2014 | 31.32 | 31.49 | 29.08 | 30.55 | 299,904 | -0.40(-1.30%) |
Dec 12, 2014 | 30.12 | 31.03 | 29.37 | 30.95 | 420,635 | +0.33(+1.09%) |
Dec 11, 2014 | 30.08 | 31.66 | 30.08 | 30.62 | 305,807 | +0.30(+0.99%) |
Dec 10, 2014 | 30.55 | 30.87 | 29.61 | 30.32 | 191,157 | -0.22(-0.73%) |
Dec 09, 2014 | 30.48 | 30.69 | 29.41 | 30.54 | 193,985 | -0.06(-0.21%) |
Dec 08, 2014 | 32.03 | 33.22 | 30.29 | 30.60 | 484,775 | -1.75(-5.41%) |
Dec 05, 2014 | 32.08 | 33.07 | 31.79 | 32.35 | 87,285 | +0.45(+1.41%) |
Dec 04, 2014 | 32.54 | 32.65 | 31.73 | 31.90 | 120,370 | -0.57(-1.76%) |
Dec 03, 2014 | 32.59 | 32.84 | 32.03 | 32.47 | 185,313 | +0.07(+0.22%) |
Dec 02, 2014 | 31.40 | 32.53 | 30.76 | 32.40 | 155,635 | +0.93(+2.94%) |