Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 37.26 | 38.05 | 37.25 | 37.93 | 111,339 | +0.46(+1.23%) |
Feb 26, 2015 | 39.72 | 40.00 | 36.79 | 37.47 | 209,556 | -2.47(-6.18%) |
Feb 25, 2015 | 37.72 | 40.00 | 37.58 | 39.94 | 156,195 | +2.85(+7.68%) |
Feb 24, 2015 | 36.50 | 37.21 | 36.35 | 37.09 | 56,748 | +0.41(+1.12%) |
Feb 23, 2015 | 36.86 | 36.91 | 36.15 | 36.68 | 63,574 | -0.45(-1.21%) |
Feb 20, 2015 | 36.96 | 37.18 | 36.47 | 37.13 | 49,538 | -0.06(-0.16%) |
Feb 19, 2015 | 37.37 | 37.73 | 37.00 | 37.19 | 56,548 | -0.29(-0.77%) |
Feb 18, 2015 | 37.76 | 37.89 | 37.19 | 37.48 | 86,295 | -0.41(-1.08%) |
Feb 17, 2015 | 38.26 | 38.71 | 37.53 | 37.89 | 82,329 | -0.64(-1.66%) |
Feb 13, 2015 | 38.46 | 38.53 | 38.53 | 38.53 | 56,000 | +0.10(+0.26%) |
Feb 12, 2015 | 38.43 | 38.62 | 38.35 | 38.43 | 41,825 | +0.16(+0.42%) |
Feb 11, 2015 | 38.04 | 38.32 | 37.66 | 38.27 | 92,808 | +0.25(+0.66%) |
Feb 10, 2015 | 37.81 | 38.05 | 37.38 | 38.02 | 41,938 | +0.42(+1.12%) |
Feb 09, 2015 | 37.41 | 37.97 | 37.37 | 37.60 | 74,759 | +0.12(+0.32%) |
Feb 06, 2015 | 37.50 | 37.94 | 37.28 | 37.48 | 70,084 | +0.08(+0.21%) |
Feb 05, 2015 | 36.41 | 37.52 | 36.38 | 37.40 | 57,796 | +1.22(+3.37%) |
Feb 04, 2015 | 36.39 | 36.94 | 36.17 | 36.18 | 75,865 | -0.44(-1.20%) |
Feb 03, 2015 | 35.48 | 36.74 | 35.34 | 36.62 | 158,468 | +1.32(+3.74%) |
Feb 02, 2015 | 34.95 | 35.66 | 34.56 | 35.30 | 115,216 | +0.51(+1.47%) |
Jan 30, 2015 | 34.48 | 35.17 | 34.25 | 34.79 | 126,654 | +0.00(+0.00%) |
Jan 29, 2015 | 34.69 | 34.97 | 34.10 | 34.79 | 105,470 | +0.00(+0.00%) |
Jan 28, 2015 | 35.53 | 35.53 | 34.77 | 34.79 | 50,814 | -0.40(-1.14%) |
Jan 27, 2015 | 35.91 | 36.05 | 35.11 | 35.19 | 86,494 | -1.09(-3.00%) |
Jan 26, 2015 | 35.31 | 36.32 | 34.84 | 36.28 | 91,420 | +1.01(+2.86%) |
Jan 23, 2015 | 35.57 | 35.95 | 35.22 | 35.27 | 43,595 | -0.49(-1.37%) |
Jan 22, 2015 | 35.50 | 35.81 | 34.96 | 35.76 | 63,939 | +0.36(+1.02%) |
Jan 21, 2015 | 35.63 | 35.70 | 34.96 | 35.40 | 56,466 | -0.24(-0.67%) |
Jan 20, 2015 | 35.59 | 35.78 | 35.08 | 35.64 | 71,641 | +0.00(+0.00%) |
Jan 16, 2015 | 34.86 | 35.88 | 34.83 | 35.64 | 77,121 | +0.70(+2.00%) |
Jan 15, 2015 | 35.55 | 35.67 | 34.88 | 34.94 | 103,791 | -0.63(-1.77%) |
Jan 14, 2015 | 36.15 | 36.31 | 35.15 | 35.57 | 82,465 | -0.89(-2.44%) |
Jan 13, 2015 | 36.47 | 36.91 | 35.86 | 36.46 | 75,095 | +0.31(+0.86%) |
Jan 12, 2015 | 35.27 | 36.33 | 34.94 | 36.15 | 144,414 | +0.65(+1.83%) |
Jan 09, 2015 | 35.59 | 35.96 | 35.22 | 35.50 | 102,195 | -0.22(-0.62%) |
Jan 08, 2015 | 36.30 | 36.36 | 35.37 | 35.72 | 161,675 | -0.41(-1.13%) |
Jan 07, 2015 | 35.80 | 36.34 | 35.46 | 36.13 | 166,096 | +0.73(+2.06%) |
Jan 06, 2015 | 35.74 | 36.62 | 34.71 | 35.40 | 855,398 | -0.27(-0.76%) |
Jan 05, 2015 | 39.23 | 39.23 | 34.78 | 35.67 | 541,039 | -4.13(-10.38%) |
Jan 02, 2015 | 40.16 | 40.19 | 39.61 | 39.80 | 70,270 | -0.03(-0.08%) |
Dec 31, 2014 | 40.71 | 39.83 | 39.83 | 39.83 | 89,400 | -0.82(-2.02%) |
Dec 30, 2014 | 40.25 | 40.92 | 39.76 | 40.65 | 96,730 | +0.13(+0.32%) |
Dec 29, 2014 | 38.05 | 40.61 | 38.05 | 40.52 | 197,696 | +2.38(+6.24%) |
Dec 26, 2014 | 37.52 | 38.41 | 37.50 | 38.14 | 38,086 | +0.67(+1.79%) |
Dec 24, 2014 | 38.08 | 37.47 | 37.47 | 37.47 | 45,800 | -0.60(-1.58%) |
Dec 23, 2014 | 38.25 | 38.76 | 38.00 | 38.07 | 41,602 | -0.35(-0.91%) |
Dec 22, 2014 | 37.92 | 38.46 | 37.92 | 38.42 | 34,258 | +0.52(+1.37%) |
Dec 19, 2014 | 37.66 | 38.45 | 37.43 | 37.90 | 218,974 | +0.19(+0.50%) |
Dec 18, 2014 | 36.91 | 37.87 | 36.60 | 37.71 | 63,188 | +1.11(+3.03%) |
Dec 17, 2014 | 35.51 | 36.91 | 35.45 | 36.60 | 68,013 | +1.02(+2.87%) |
Dec 16, 2014 | 35.00 | 35.91 | 34.76 | 35.58 | 37,460 | +0.58(+1.66%) |
Dec 15, 2014 | 35.92 | 36.17 | 34.79 | 35.00 | 86,771 | -0.87(-2.43%) |
Dec 12, 2014 | 36.05 | 36.27 | 35.50 | 35.87 | 46,237 | -0.44(-1.21%) |
Dec 11, 2014 | 36.66 | 37.28 | 35.91 | 36.31 | 81,362 | -0.25(-0.68%) |
Dec 10, 2014 | 37.96 | 38.02 | 36.40 | 36.56 | 108,797 | -1.40(-3.69%) |
Dec 09, 2014 | 37.93 | 38.26 | 37.50 | 37.96 | 75,414 | -0.27(-0.71%) |
Dec 08, 2014 | 38.21 | 38.61 | 37.80 | 38.23 | 37,780 | +0.01(+0.03%) |
Dec 05, 2014 | 38.07 | 38.40 | 38.07 | 38.22 | 76,478 | +0.16(+0.42%) |
Dec 04, 2014 | 37.94 | 38.09 | 37.65 | 38.06 | 51,503 | -0.03(-0.08%) |
Dec 03, 2014 | 37.85 | 38.41 | 37.58 | 38.09 | 65,147 | +0.13(+0.34%) |
Dec 02, 2014 | 38.37 | 38.95 | 37.73 | 37.96 | 103,339 | -0.54(-1.40%) |