Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.81 | 43.01 | 42.81 | 42.88 | 4,564 | -0.22(-0.52%) |
Feb 26, 2015 | 43.16 | 43.17 | 42.99 | 43.11 | 13,182 | +0.20(+0.45%) |
Feb 25, 2015 | 43.08 | 43.08 | 42.91 | 42.91 | 5,241 | -0.05(-0.10%) |
Feb 24, 2015 | 42.81 | 42.98 | 42.77 | 42.96 | 11,804 | +0.25(+0.59%) |
Feb 23, 2015 | 42.74 | 42.97 | 42.70 | 42.70 | 4,905 | +0.34(+0.79%) |
Feb 20, 2015 | 42.37 | 42.37 | 42.37 | 42.37 | 1,257 | -0.26(-0.62%) |
Feb 19, 2015 | 42.38 | 42.63 | 42.38 | 42.63 | 2,113 | +0.23(+0.53%) |
Feb 18, 2015 | 42.33 | 42.41 | 42.27 | 42.41 | 3,686 | +0.17(+0.40%) |
Feb 17, 2015 | 42.17 | 42.31 | 42.12 | 42.23 | 5,576 | +0.00(+0.01%) |
Feb 13, 2015 | 42.01 | 42.23 | 42.23 | 42.23 | 6,082 | +0.35(+0.84%) |
Feb 12, 2015 | 41.69 | 41.88 | 41.69 | 41.88 | 2,795 | +0.46(+1.11%) |
Feb 11, 2015 | 41.71 | 41.71 | 41.42 | 41.42 | 1,885 | +0.17(+0.42%) |
Feb 10, 2015 | 41.04 | 41.37 | 41.04 | 41.24 | 1,935 | +0.21(+0.52%) |
Feb 09, 2015 | 41.40 | 41.60 | 41.00 | 41.03 | 3,354 | -0.45(-1.08%) |
Feb 06, 2015 | 41.68 | 41.88 | 41.28 | 41.48 | 7,833 | +0.31(+0.75%) |
Feb 05, 2015 | 41.01 | 41.19 | 41.01 | 41.17 | 2,113 | +0.05(+0.11%) |
Feb 04, 2015 | 40.83 | 41.13 | 40.83 | 41.13 | 5,081 | +0.23(+0.55%) |
Feb 03, 2015 | 41.42 | 41.42 | 40.61 | 40.90 | 6,089 | +0.74(+1.85%) |
Feb 02, 2015 | 40.13 | 40.36 | 40.13 | 40.16 | 1,283 | -0.74(-1.81%) |
Jan 30, 2015 | 41.20 | 41.20 | 40.75 | 40.90 | 1,492 | -0.30(-0.73%) |
Jan 29, 2015 | 40.98 | 41.20 | 40.73 | 41.20 | 4,373 | -0.02(-0.06%) |
Jan 28, 2015 | 41.59 | 41.59 | 41.17 | 41.22 | 4,690 | +0.16(+0.38%) |
Jan 27, 2015 | 41.17 | 41.26 | 41.07 | 41.07 | 3,078 | +0.08(+0.19%) |
Jan 26, 2015 | 41.00 | 41.14 | 40.99 | 40.99 | 1,511 | +0.08(+0.19%) |
Jan 23, 2015 | 40.97 | 40.99 | 40.91 | 40.91 | 3,091 | +0.32(+0.78%) |
Jan 22, 2015 | 39.91 | 40.59 | 39.91 | 40.59 | 3,258 | +0.43(+1.07%) |
Jan 21, 2015 | 40.78 | 40.78 | 40.09 | 40.16 | 18,250 | -0.31(-0.77%) |
Jan 20, 2015 | 40.42 | 40.48 | 40.15 | 40.48 | 3,992 | -0.24(-0.59%) |
Jan 16, 2015 | 39.60 | 40.72 | 39.60 | 40.72 | 8,113 | +0.65(+1.63%) |
Jan 15, 2015 | 40.31 | 40.44 | 40.03 | 40.06 | 5,624 | -0.58(-1.44%) |
Jan 14, 2015 | 40.28 | 40.74 | 40.28 | 40.65 | 8,600 | +0.16(+0.40%) |
Jan 13, 2015 | 41.32 | 41.32 | 40.41 | 40.49 | 5,324 | -0.38(-0.94%) |
Jan 12, 2015 | 41.20 | 41.20 | 40.85 | 40.87 | 6,632 | -0.11(-0.28%) |
Jan 09, 2015 | 40.97 | 40.98 | 40.74 | 40.98 | 4,922 | -0.01(-0.02%) |
Jan 08, 2015 | 40.85 | 41.06 | 40.85 | 40.99 | 11,481 | +0.89(+2.21%) |
Jan 07, 2015 | 39.84 | 40.11 | 39.84 | 40.11 | 1,533 | +0.50(+1.26%) |
Jan 06, 2015 | 39.92 | 39.92 | 39.50 | 39.61 | 2,224 | -0.32(-0.81%) |
Jan 05, 2015 | 39.72 | 40.05 | 39.72 | 39.93 | 15,354 | +0.21(+0.53%) |
Jan 02, 2015 | 39.72 | 39.72 | 39.72 | 39.72 | 1,036 | -0.32(-0.81%) |
Dec 31, 2014 | 40.58 | 40.04 | 40.04 | 40.04 | 24,330 | -0.30(-0.74%) |
Dec 30, 2014 | 40.31 | 40.34 | 40.31 | 40.34 | 1,103 | +0.02(+0.05%) |
Dec 29, 2014 | 40.32 | 40.34 | 40.20 | 40.32 | 13,401 | +0.00(+0.00%) |
Dec 26, 2014 | 40.39 | 40.39 | 40.32 | 40.32 | 1,110 | +0.03(+0.08%) |
Dec 24, 2014 | 40.90 | 40.29 | 40.29 | 40.29 | 19,116 | -0.01(-0.02%) |
Dec 23, 2014 | 40.76 | 40.76 | 40.29 | 40.29 | 1,029 | -0.09(-0.23%) |
Dec 22, 2014 | 40.41 | 40.43 | 40.39 | 40.39 | 8,809 | +0.11(+0.27%) |
Dec 19, 2014 | 40.70 | 40.70 | 40.17 | 40.28 | 5,737 | +0.22(+0.55%) |
Dec 18, 2014 | 39.86 | 40.06 | 39.86 | 40.06 | 3,463 | +0.44(+1.11%) |
Dec 17, 2014 | 38.70 | 39.62 | 38.70 | 39.62 | 1,383 | +1.26(+3.30%) |
Dec 16, 2014 | 38.64 | 38.64 | 38.36 | 38.36 | 2,264 | -0.04(-0.09%) |
Dec 15, 2014 | 38.75 | 38.81 | 38.36 | 38.39 | 3,191 | -0.65(-1.66%) |
Dec 12, 2014 | 38.85 | 39.06 | 38.85 | 39.04 | 2,282 | -0.18(-0.45%) |
Dec 11, 2014 | 39.37 | 39.37 | 39.21 | 39.21 | 2,030 | +0.17(+0.44%) |
Dec 10, 2014 | 39.59 | 39.59 | 39.04 | 39.04 | 2,964 | -0.70(-1.76%) |
Dec 09, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 1,399 | +0.46(+1.17%) |
Dec 08, 2014 | 39.51 | 39.67 | 39.28 | 39.28 | 5,478 | +0.03(+0.07%) |
Dec 05, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 1,211 | +0.11(+0.29%) |
Dec 04, 2014 | 39.14 | 39.14 | 39.14 | 39.14 | 2,085 | +0.10(+0.26%) |
Dec 03, 2014 | 39.04 | 39.04 | 39.04 | 39.04 | 1,145 | +0.15(+0.38%) |
Dec 02, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 871 | +0.22(+0.56%) |