Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.76 | 41.90 | 41.65 | 41.72 | 89,485 | -0.04(-0.10%) |
Feb 26, 2015 | 41.86 | 42.02 | 41.76 | 41.76 | 9,886 | +0.04(+0.10%) |
Feb 25, 2015 | 41.76 | 42.01 | 41.70 | 41.72 | 14,786 | +0.13(+0.32%) |
Feb 24, 2015 | 41.64 | 41.64 | 41.45 | 41.59 | 41,382 | -0.52(-1.25%) |
Feb 23, 2015 | 42.14 | 42.39 | 42.11 | 42.11 | 11,787 | -0.17(-0.41%) |
Feb 20, 2015 | 42.21 | 42.47 | 41.99 | 42.29 | 37,011 | +0.06(+0.14%) |
Feb 19, 2015 | 42.27 | 42.33 | 41.98 | 42.23 | 40,838 | -0.10(-0.23%) |
Feb 18, 2015 | 42.04 | 42.34 | 41.98 | 42.32 | 55,580 | +0.38(+0.90%) |
Feb 17, 2015 | 41.59 | 41.95 | 41.59 | 41.95 | 8,063 | +0.93(+2.26%) |
Feb 13, 2015 | 41.04 | 41.02 | 41.02 | 41.02 | 20,232 | -0.15(-0.36%) |
Feb 12, 2015 | 40.91 | 41.21 | 40.85 | 41.17 | 23,476 | +0.10(+0.23%) |
Feb 11, 2015 | 41.27 | 41.27 | 41.01 | 41.07 | 7,961 | -0.38(-0.93%) |
Feb 10, 2015 | 41.23 | 41.55 | 41.22 | 41.46 | 107,651 | +0.41(+1.00%) |
Feb 09, 2015 | 41.54 | 41.54 | 40.96 | 41.05 | 44,146 | -0.24(-0.59%) |
Feb 06, 2015 | 41.55 | 41.61 | 41.18 | 41.29 | 127,522 | -0.18(-0.44%) |
Feb 05, 2015 | 41.48 | 41.69 | 41.42 | 41.48 | 65,978 | +0.66(+1.63%) |
Feb 04, 2015 | 40.96 | 41.09 | 40.78 | 40.81 | 12,134 | -0.26(-0.64%) |
Feb 03, 2015 | 40.99 | 41.15 | 40.88 | 41.07 | 44,530 | +0.39(+0.97%) |
Feb 02, 2015 | 40.35 | 40.78 | 40.12 | 40.68 | 40,934 | +0.29(+0.71%) |
Jan 30, 2015 | 40.47 | 40.64 | 40.26 | 40.39 | 30,115 | -0.22(-0.54%) |
Jan 29, 2015 | 40.77 | 40.77 | 40.38 | 40.61 | 29,339 | +0.48(+1.20%) |
Jan 28, 2015 | 40.80 | 40.80 | 40.08 | 40.13 | 38,311 | -0.51(-1.25%) |
Jan 27, 2015 | 40.48 | 40.79 | 40.43 | 40.64 | 25,653 | +0.17(+0.43%) |
Jan 26, 2015 | 40.38 | 40.51 | 40.22 | 40.46 | 18,675 | -0.30(-0.73%) |
Jan 23, 2015 | 40.57 | 40.76 | 40.39 | 40.76 | 76,893 | -0.12(-0.30%) |
Jan 22, 2015 | 40.78 | 40.88 | 40.61 | 40.88 | 25,180 | +0.08(+0.19%) |
Jan 21, 2015 | 40.53 | 41.00 | 40.53 | 40.80 | 34,856 | -0.09(-0.21%) |
Jan 20, 2015 | 40.67 | 40.92 | 40.65 | 40.89 | 43,069 | -0.03(-0.06%) |
Jan 16, 2015 | 40.80 | 40.97 | 40.51 | 40.92 | 52,681 | +0.16(+0.39%) |
Jan 15, 2015 | 41.19 | 41.19 | 40.56 | 40.76 | 53,493 | -0.20(-0.49%) |
Jan 14, 2015 | 40.98 | 41.26 | 40.87 | 40.96 | 54,661 | +0.34(+0.84%) |
Jan 13, 2015 | 40.83 | 40.98 | 40.17 | 40.62 | 59,283 | +0.04(+0.11%) |
Jan 12, 2015 | 40.64 | 40.71 | 40.44 | 40.57 | 60,061 | -0.06(-0.15%) |
Jan 09, 2015 | 40.86 | 40.86 | 40.32 | 40.64 | 46,217 | -0.19(-0.47%) |
Jan 08, 2015 | 40.71 | 40.85 | 40.70 | 40.83 | 26,145 | +0.46(+1.15%) |
Jan 07, 2015 | 40.11 | 40.39 | 40.05 | 40.36 | 59,882 | +0.55(+1.38%) |
Jan 06, 2015 | 40.19 | 40.20 | 39.55 | 39.81 | 122,924 | -0.18(-0.46%) |
Jan 05, 2015 | 40.35 | 40.35 | 39.77 | 40.00 | 64,349 | -0.75(-1.85%) |
Jan 02, 2015 | 40.88 | 41.01 | 40.46 | 40.75 | 12,694 | -0.17(-0.43%) |
Dec 31, 2014 | 41.11 | 40.92 | 40.92 | 40.92 | 35,435 | +0.30(+0.73%) |
Dec 30, 2014 | 40.63 | 40.85 | 40.59 | 40.63 | 16,174 | -0.08(-0.19%) |
Dec 29, 2014 | 40.75 | 40.85 | 40.37 | 40.71 | 9,142 | -0.39(-0.96%) |
Dec 26, 2014 | 41.46 | 41.47 | 41.03 | 41.10 | 7,506 | +0.05(+0.13%) |
Dec 24, 2014 | 41.32 | 41.05 | 41.05 | 41.05 | 2,629 | -0.17(-0.40%) |
Dec 23, 2014 | 41.67 | 41.67 | 41.18 | 41.21 | 9,658 | -0.59(-1.40%) |
Dec 22, 2014 | 41.69 | 41.92 | 41.50 | 41.80 | 76,661 | -0.15(-0.35%) |
Dec 19, 2014 | 41.38 | 42.11 | 41.38 | 41.95 | 37,760 | +0.34(+0.82%) |
Dec 18, 2014 | 41.22 | 41.61 | 41.14 | 41.61 | 30,512 | +0.10(+0.23%) |
Dec 17, 2014 | 41.27 | 41.57 | 41.00 | 41.51 | 25,092 | +0.29(+0.71%) |
Dec 16, 2014 | 41.20 | 41.77 | 41.20 | 41.22 | 54,488 | -0.12(-0.29%) |
Dec 15, 2014 | 41.55 | 41.62 | 41.16 | 41.34 | 22,165 | +0.03(+0.06%) |
Dec 12, 2014 | 41.68 | 41.71 | 41.28 | 41.31 | 81,882 | -0.33(-0.79%) |
Dec 11, 2014 | 41.79 | 42.04 | 41.56 | 41.64 | 53,325 | +0.23(+0.56%) |
Dec 10, 2014 | 41.73 | 41.73 | 41.37 | 41.41 | 56,067 | -0.42(-0.99%) |
Dec 09, 2014 | 41.50 | 41.89 | 41.50 | 41.82 | 39,421 | +0.36(+0.86%) |
Dec 08, 2014 | 41.37 | 41.68 | 41.36 | 41.47 | 44,916 | +0.01(+0.02%) |
Dec 05, 2014 | 41.37 | 41.62 | 41.37 | 41.46 | 57,774 | -0.12(-0.29%) |
Dec 04, 2014 | 41.16 | 41.61 | 41.16 | 41.58 | 12,337 | +0.29(+0.71%) |
Dec 03, 2014 | 41.09 | 41.35 | 41.02 | 41.29 | 31,051 | +0.23(+0.55%) |
Dec 02, 2014 | 41.24 | 41.35 | 41.02 | 41.06 | 208,112 | -0.56(-1.35%) |