Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.52 | 45.02 | 44.41 | 44.73 | 452,319 | +0.17(+0.38%) |
Feb 26, 2015 | 44.60 | 44.79 | 44.21 | 44.56 | 276,385 | -0.05(-0.10%) |
Feb 25, 2015 | 44.55 | 44.68 | 44.40 | 44.60 | 322,939 | +0.00(+0.00%) |
Feb 24, 2015 | 44.55 | 44.80 | 44.50 | 44.60 | 247,974 | +0.00(+0.00%) |
Feb 23, 2015 | 44.49 | 44.80 | 44.36 | 44.60 | 244,687 | -0.01(-0.02%) |
Feb 20, 2015 | 43.92 | 44.61 | 43.47 | 44.61 | 311,407 | +0.70(+1.59%) |
Feb 19, 2015 | 43.98 | 44.10 | 43.78 | 43.91 | 174,676 | -0.16(-0.36%) |
Feb 18, 2015 | 43.56 | 44.08 | 43.55 | 44.07 | 341,597 | +0.38(+0.88%) |
Feb 17, 2015 | 43.58 | 44.04 | 43.25 | 43.69 | 331,380 | -0.07(-0.15%) |
Feb 13, 2015 | 43.58 | 43.76 | 43.76 | 43.76 | 193,176 | +0.13(+0.30%) |
Feb 12, 2015 | 43.80 | 44.06 | 43.48 | 43.62 | 274,538 | +0.07(+0.15%) |
Feb 11, 2015 | 43.22 | 44.03 | 43.19 | 43.56 | 639,886 | +0.22(+0.52%) |
Feb 10, 2015 | 43.19 | 43.44 | 42.87 | 43.34 | 363,287 | +0.45(+1.04%) |
Feb 09, 2015 | 43.48 | 43.77 | 42.78 | 42.89 | 465,696 | -0.77(-1.75%) |
Feb 06, 2015 | 43.78 | 44.11 | 43.37 | 43.65 | 376,427 | +0.03(+0.06%) |
Feb 05, 2015 | 43.41 | 43.96 | 43.28 | 43.62 | 494,627 | +0.37(+0.86%) |
Feb 04, 2015 | 43.65 | 43.76 | 43.09 | 43.25 | 579,758 | -0.56(-1.28%) |
Feb 03, 2015 | 44.47 | 44.91 | 43.37 | 43.81 | 997,708 | -1.03(-2.29%) |
Feb 02, 2015 | 44.65 | 45.01 | 43.58 | 44.84 | 541,049 | +0.26(+0.59%) |
Jan 30, 2015 | 45.03 | 45.26 | 44.55 | 44.58 | 330,767 | -0.67(-1.49%) |
Jan 29, 2015 | 45.04 | 45.37 | 44.58 | 45.25 | 262,847 | +0.20(+0.44%) |
Jan 28, 2015 | 45.73 | 45.89 | 44.95 | 45.05 | 198,889 | -0.45(-0.98%) |
Jan 27, 2015 | 45.06 | 45.77 | 44.81 | 45.50 | 208,746 | +0.03(+0.06%) |
Jan 26, 2015 | 45.61 | 45.78 | 45.10 | 45.47 | 470,980 | +0.01(+0.02%) |
Jan 23, 2015 | 45.87 | 46.04 | 45.44 | 45.46 | 348,582 | -0.47(-1.02%) |
Jan 22, 2015 | 44.78 | 45.95 | 44.56 | 45.93 | 371,941 | +1.27(+2.84%) |
Jan 21, 2015 | 44.74 | 45.16 | 44.47 | 44.66 | 345,200 | -0.12(-0.27%) |
Jan 20, 2015 | 45.45 | 45.64 | 44.35 | 44.78 | 422,070 | -0.41(-0.91%) |
Jan 16, 2015 | 44.55 | 45.47 | 44.28 | 45.19 | 523,298 | +0.67(+1.51%) |
Jan 15, 2015 | 44.33 | 45.07 | 43.87 | 44.52 | 1,653,418 | +1.03(+2.36%) |
Jan 14, 2015 | 43.21 | 43.78 | 42.79 | 43.49 | 221,265 | -0.16(-0.36%) |
Jan 13, 2015 | 44.23 | 44.53 | 43.31 | 43.65 | 360,574 | -0.32(-0.72%) |
Jan 12, 2015 | 44.04 | 44.22 | 43.59 | 43.97 | 380,990 | +0.13(+0.30%) |
Jan 09, 2015 | 43.70 | 44.18 | 43.54 | 43.84 | 600,651 | +0.14(+0.32%) |
Jan 08, 2015 | 43.44 | 43.97 | 43.44 | 43.70 | 584,035 | +0.69(+1.61%) |
Jan 07, 2015 | 42.97 | 43.48 | 42.78 | 43.01 | 650,583 | +0.89(+2.11%) |
Jan 06, 2015 | 42.65 | 42.72 | 41.71 | 42.12 | 724,909 | -0.35(-0.81%) |
Jan 05, 2015 | 42.27 | 42.93 | 42.16 | 42.47 | 604,438 | +0.21(+0.51%) |
Jan 02, 2015 | 42.78 | 43.02 | 41.95 | 42.25 | 290,615 | -0.33(-0.77%) |
Dec 31, 2014 | 43.33 | 42.58 | 42.58 | 42.58 | 345,532 | -0.72(-1.66%) |
Dec 30, 2014 | 43.06 | 43.61 | 43.06 | 43.30 | 234,669 | +0.17(+0.39%) |
Dec 29, 2014 | 42.98 | 43.37 | 42.92 | 43.13 | 223,128 | +0.14(+0.33%) |
Dec 26, 2014 | 43.17 | 43.32 | 42.84 | 42.99 | 112,321 | +0.02(+0.04%) |
Dec 24, 2014 | 42.70 | 42.97 | 42.97 | 42.97 | 98,249 | +0.38(+0.90%) |
Dec 23, 2014 | 43.00 | 43.00 | 42.16 | 42.59 | 277,754 | -0.19(-0.44%) |
Dec 22, 2014 | 42.76 | 43.01 | 42.31 | 42.78 | 268,862 | +0.14(+0.33%) |
Dec 19, 2014 | 42.59 | 42.93 | 42.46 | 42.64 | 534,530 | +0.08(+0.20%) |
Dec 18, 2014 | 42.27 | 42.56 | 42.07 | 42.55 | 359,365 | +0.65(+1.56%) |
Dec 17, 2014 | 41.48 | 41.91 | 41.17 | 41.90 | 510,053 | +0.46(+1.10%) |
Dec 16, 2014 | 41.57 | 42.36 | 41.33 | 41.44 | 370,279 | -0.25(-0.60%) |
Dec 15, 2014 | 42.45 | 42.69 | 41.64 | 41.69 | 430,899 | -0.63(-1.50%) |
Dec 12, 2014 | 42.67 | 42.82 | 42.27 | 42.33 | 275,559 | -0.70(-1.63%) |
Dec 11, 2014 | 42.72 | 43.34 | 42.72 | 43.03 | 404,714 | +0.38(+0.90%) |
Dec 10, 2014 | 43.26 | 43.39 | 42.40 | 42.64 | 457,157 | -0.61(-1.42%) |
Dec 09, 2014 | 42.79 | 43.27 | 42.43 | 43.26 | 347,716 | +0.11(+0.26%) |
Dec 08, 2014 | 43.20 | 44.02 | 43.00 | 43.14 | 374,273 | -0.12(-0.28%) |
Dec 05, 2014 | 42.60 | 43.33 | 42.43 | 43.27 | 393,777 | +0.66(+1.55%) |
Dec 04, 2014 | 43.08 | 43.27 | 42.36 | 42.60 | 593,381 | -0.57(-1.31%) |
Dec 03, 2014 | 42.87 | 43.29 | 42.49 | 43.17 | 413,455 | +0.26(+0.61%) |
Dec 02, 2014 | 43.12 | 43.25 | 42.45 | 42.91 | 610,688 | +0.49(+1.16%) |