Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.39 | 41.77 | 40.85 | 41.03 | 709,093 | -0.13(-0.32%) |
Feb 26, 2015 | 40.91 | 41.23 | 40.78 | 41.16 | 528,443 | +0.68(+1.69%) |
Feb 25, 2015 | 40.40 | 40.89 | 40.16 | 40.48 | 627,993 | +0.51(+1.28%) |
Feb 24, 2015 | 39.79 | 40.24 | 39.43 | 39.97 | 759,851 | -0.21(-0.52%) |
Feb 23, 2015 | 39.13 | 40.21 | 38.97 | 40.18 | 936,769 | +0.91(+2.32%) |
Feb 20, 2015 | 39.62 | 40.13 | 39.10 | 39.27 | 995,612 | -0.04(-0.10%) |
Feb 19, 2015 | 40.53 | 40.64 | 39.13 | 39.31 | 1,227,440 | -1.35(-3.33%) |
Feb 18, 2015 | 38.99 | 40.92 | 38.88 | 40.66 | 1,760,817 | +1.65(+4.23%) |
Feb 17, 2015 | 40.06 | 40.25 | 38.83 | 39.01 | 1,190,837 | -1.69(-4.15%) |
Feb 13, 2015 | 41.32 | 40.70 | 40.70 | 40.70 | 624,789 | +0.01(+0.02%) |
Feb 12, 2015 | 40.99 | 41.15 | 40.24 | 40.69 | 967,758 | +0.54(+1.34%) |
Feb 11, 2015 | 40.71 | 40.99 | 39.53 | 40.15 | 1,128,714 | -0.55(-1.36%) |
Feb 10, 2015 | 41.62 | 41.73 | 40.71 | 40.71 | 1,845,782 | -1.63(-3.84%) |
Feb 09, 2015 | 42.63 | 42.98 | 41.73 | 42.33 | 976,376 | +0.26(+0.61%) |
Feb 06, 2015 | 43.02 | 43.03 | 41.83 | 42.07 | 1,177,741 | -2.50(-5.60%) |
Feb 05, 2015 | 44.40 | 45.08 | 43.90 | 44.57 | 833,862 | -0.05(-0.12%) |
Feb 04, 2015 | 44.00 | 45.30 | 43.63 | 44.63 | 1,019,010 | +0.89(+2.03%) |
Feb 03, 2015 | 44.65 | 44.65 | 43.21 | 43.74 | 1,247,756 | -1.38(-3.07%) |
Feb 02, 2015 | 44.06 | 45.77 | 44.05 | 45.12 | 1,387,929 | +0.32(+0.71%) |
Jan 30, 2015 | 42.50 | 44.93 | 42.31 | 44.80 | 1,287,231 | +2.32(+5.46%) |
Jan 29, 2015 | 42.28 | 43.19 | 41.17 | 42.49 | 1,303,938 | -1.01(-2.32%) |
Jan 28, 2015 | 45.11 | 45.60 | 43.10 | 43.50 | 1,384,649 | -2.01(-4.43%) |
Jan 27, 2015 | 44.17 | 45.64 | 43.91 | 45.51 | 1,691,015 | +2.05(+4.71%) |
Jan 26, 2015 | 41.86 | 43.51 | 41.69 | 43.47 | 1,079,161 | +0.99(+2.33%) |
Jan 23, 2015 | 42.74 | 42.87 | 41.82 | 42.48 | 1,108,090 | -0.61(-1.41%) |
Jan 22, 2015 | 43.54 | 44.22 | 43.02 | 43.09 | 1,088,666 | -0.27(-0.63%) |
Jan 21, 2015 | 45.01 | 45.08 | 42.40 | 43.36 | 1,736,769 | -1.00(-2.26%) |
Jan 20, 2015 | 43.18 | 44.80 | 42.70 | 44.36 | 1,592,522 | +1.60(+3.75%) |
Jan 16, 2015 | 42.17 | 43.22 | 41.86 | 42.76 | 2,081,005 | +1.15(+2.77%) |
Jan 15, 2015 | 40.64 | 42.04 | 39.59 | 41.61 | 2,765,344 | +2.20(+5.59%) |
Jan 14, 2015 | 40.58 | 40.95 | 38.85 | 39.41 | 1,387,880 | -0.71(-1.76%) |
Jan 13, 2015 | 42.61 | 42.71 | 39.83 | 40.11 | 1,587,607 | -1.97(-4.68%) |
Jan 12, 2015 | 40.92 | 42.50 | 40.81 | 42.08 | 1,536,440 | +1.56(+3.86%) |
Jan 09, 2015 | 39.65 | 40.61 | 39.52 | 40.52 | 1,033,284 | +1.18(+3.01%) |
Jan 08, 2015 | 40.06 | 40.64 | 38.99 | 39.34 | 846,452 | -0.72(-1.79%) |
Jan 07, 2015 | 40.00 | 41.09 | 39.79 | 40.05 | 1,151,137 | -0.73(-1.79%) |
Jan 06, 2015 | 40.39 | 41.42 | 40.15 | 40.78 | 1,616,381 | +0.58(+1.43%) |
Jan 05, 2015 | 38.64 | 40.60 | 38.50 | 40.21 | 1,500,454 | +2.04(+5.34%) |
Jan 02, 2015 | 37.51 | 38.89 | 37.21 | 38.17 | 960,307 | -0.09(-0.24%) |
Dec 31, 2014 | 38.13 | 38.26 | 38.26 | 38.26 | 656,800 | -0.02(-0.04%) |
Dec 30, 2014 | 38.07 | 39.20 | 37.98 | 38.28 | 733,626 | +0.82(+2.20%) |
Dec 29, 2014 | 38.68 | 38.68 | 37.30 | 37.45 | 655,989 | -1.30(-3.35%) |
Dec 26, 2014 | 38.56 | 39.05 | 37.97 | 38.75 | 507,691 | +1.39(+3.73%) |
Dec 24, 2014 | 36.39 | 37.36 | 37.36 | 37.36 | 430,539 | +0.95(+2.61%) |
Dec 23, 2014 | 36.36 | 37.70 | 36.26 | 36.41 | 700,906 | -0.04(-0.11%) |
Dec 22, 2014 | 38.12 | 38.43 | 36.41 | 36.45 | 1,609,434 | -1.44(-3.80%) |
Dec 19, 2014 | 38.61 | 39.16 | 37.80 | 37.89 | 6,093,861 | -0.78(-2.01%) |
Dec 18, 2014 | 37.80 | 38.82 | 37.19 | 38.67 | 1,074,827 | +1.59(+4.30%) |
Dec 17, 2014 | 35.88 | 37.50 | 35.70 | 37.07 | 1,396,708 | +1.30(+3.63%) |
Dec 16, 2014 | 37.49 | 37.49 | 35.38 | 35.77 | 1,526,092 | -0.12(-0.32%) |
Dec 15, 2014 | 37.60 | 38.46 | 35.88 | 35.89 | 1,526,040 | -2.31(-6.05%) |
Dec 12, 2014 | 39.22 | 39.59 | 38.13 | 38.20 | 969,964 | -1.11(-2.83%) |
Dec 11, 2014 | 39.85 | 40.83 | 39.27 | 39.31 | 755,378 | -1.15(-2.85%) |
Dec 10, 2014 | 41.19 | 42.24 | 40.15 | 40.46 | 1,062,718 | -0.72(-1.76%) |
Dec 09, 2014 | 40.91 | 41.81 | 40.40 | 41.19 | 1,098,768 | +1.35(+3.40%) |
Dec 08, 2014 | 39.97 | 40.36 | 38.40 | 39.83 | 1,041,378 | +0.29(+0.73%) |
Dec 05, 2014 | 40.03 | 40.60 | 39.31 | 39.55 | 1,265,577 | -1.22(-3.00%) |
Dec 04, 2014 | 41.89 | 42.21 | 40.55 | 40.77 | 852,623 | -1.06(-2.53%) |
Dec 03, 2014 | 40.86 | 42.46 | 40.53 | 41.83 | 1,036,307 | +1.33(+3.28%) |
Dec 02, 2014 | 39.52 | 40.86 | 39.27 | 40.50 | 1,463,752 | -0.00(-0.00%) |