Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.38 | 43.56 | 43.08 | 43.44 | 667,083 | +0.11(+0.25%) |
Feb 26, 2015 | 43.43 | 43.33 | 869,520 | +0.07(+0.16%) | ||
Feb 25, 2015 | 43.14 | 43.51 | 43.08 | 43.26 | 761,681 | +0.12(+0.28%) |
Feb 24, 2015 | 43.27 | 43.42 | 42.98 | 43.14 | 893,859 | -0.25(-0.58%) |
Feb 23, 2015 | 43.21 | 43.55 | 43.13 | 43.39 | 680,926 | +0.26(+0.60%) |
Feb 20, 2015 | 42.92 | 43.17 | 42.78 | 43.13 | 1,333,714 | +0.26(+0.61%) |
Feb 19, 2015 | 42.99 | 43.15 | 42.70 | 42.87 | 1,008,138 | -0.17(-0.39%) |
Feb 18, 2015 | 42.86 | 43.17 | 42.55 | 43.04 | 2,124,501 | +0.04(+0.09%) |
Feb 17, 2015 | 43.72 | 43.96 | 42.75 | 43.00 | 2,025,399 | -0.76(-1.74%) |
Feb 13, 2015 | 43.76 | 43.76 | 43.76 | 0 | -0.05(-0.11%) | |
Feb 12, 2015 | 43.70 | 43.92 | 43.57 | 43.81 | 1,353,907 | +0.14(+0.32%) |
Feb 11, 2015 | 44.49 | 44.64 | 43.64 | 43.67 | 1,418,601 | -1.16(-2.59%) |
Feb 10, 2015 | 44.48 | 44.92 | 44.24 | 44.83 | 999,434 | +0.47(+1.06%) |
Feb 09, 2015 | 44.66 | 44.81 | 44.24 | 44.36 | 1,126,017 | -0.34(-0.76%) |
Feb 06, 2015 | 45.15 | 45.18 | 44.47 | 44.70 | 1,199,412 | -0.51(-1.13%) |
Feb 05, 2015 | 44.55 | 45.26 | 44.55 | 45.21 | 916,870 | +0.65(+1.46%) |
Feb 04, 2015 | 44.67 | 44.75 | 44.33 | 44.56 | 794,029 | -0.24(-0.54%) |
Feb 03, 2015 | 44.45 | 44.99 | 44.29 | 44.80 | 1,113,383 | +0.42(+0.95%) |
Feb 02, 2015 | 44.51 | 44.69 | 43.92 | 44.38 | 1,123,148 | -0.14(-0.31%) |
Jan 30, 2015 | 44.57 | 44.98 | 44.37 | 44.52 | 1,016,284 | -0.19(-0.42%) |
Jan 29, 2015 | 44.47 | 44.82 | 44.22 | 44.71 | 903,008 | +0.30(+0.68%) |
Jan 28, 2015 | 44.56 | 44.86 | 44.30 | 44.41 | 1,038,051 | -0.04(-0.09%) |
Jan 27, 2015 | 43.99 | 44.95 | 43.37 | 44.45 | 1,396,394 | -0.44(-0.98%) |
Jan 26, 2015 | 44.73 | 45.07 | 44.73 | 44.89 | 1,142,972 | +0.14(+0.31%) |
Jan 23, 2015 | 45.08 | 45.19 | 44.59 | 44.75 | 816,156 | -0.30(-0.67%) |
Jan 22, 2015 | 45.05 | 998,700 | +0.32(+0.72%) | |||
Jan 21, 2015 | 44.56 | 44.88 | 44.32 | 44.73 | 1,336,476 | +0.05(+0.11%) |
Jan 20, 2015 | 44.79 | 44.87 | 44.48 | 44.68 | 1,343,174 | -0.01(-0.02%) |
Jan 16, 2015 | 44.21 | 44.75 | 43.92 | 44.69 | 1,187,367 | +0.61(+1.38%) |
Jan 15, 2015 | 44.08 | 895,105 | +0.31(+0.71%) | |||
Jan 14, 2015 | 43.50 | 43.80 | 43.26 | 43.77 | 806,278 | +0.09(+0.21%) |
Jan 13, 2015 | 43.68 | 692,297 | -0.02(-0.05%) | |||
Jan 12, 2015 | 43.50 | 43.77 | 43.37 | 43.70 | 667,594 | +0.25(+0.58%) |
Jan 09, 2015 | 43.67 | 43.74 | 43.42 | 43.45 | 447,778 | -0.22(-0.50%) |
Jan 08, 2015 | 43.49 | 43.85 | 43.45 | 43.67 | 838,337 | +0.28(+0.65%) |
Jan 07, 2015 | 43.01 | 43.58 | 42.82 | 43.39 | 930,244 | +0.55(+1.28%) |
Jan 06, 2015 | 42.96 | 43.24 | 42.56 | 42.84 | 942,508 | +0.08(+0.19%) |
Jan 05, 2015 | 42.92 | 43.06 | 42.62 | 42.76 | 750,254 | -0.29(-0.67%) |
Jan 02, 2015 | 42.97 | 43.17 | 42.79 | 43.05 | 520,341 | +0.26(+0.61%) |
Dec 31, 2014 | 42.79 | 42.79 | 42.79 | 0 | -0.44(-1.02%) | |
Dec 30, 2014 | 43.48 | 43.62 | 43.18 | 43.23 | 487,335 | -0.23(-0.53%) |
Dec 29, 2014 | 43.28 | 43.63 | 43.24 | 43.46 | 569,467 | +0.18(+0.42%) |
Dec 26, 2014 | 43.14 | 43.53 | 43.08 | 43.28 | 647,160 | +0.13(+0.30%) |
Dec 24, 2014 | 43.15 | 43.15 | 43.15 | 0 | -0.04(-0.09%) | |
Dec 23, 2014 | 42.80 | 43.36 | 42.75 | 43.19 | 1,499,365 | +0.48(+1.12%) |
Dec 22, 2014 | 42.41 | 42.74 | 42.22 | 42.71 | 1,268,028 | +0.48(+1.14%) |
Dec 19, 2014 | 42.06 | 42.40 | 41.69 | 42.23 | 1,895,605 | +0.21(+0.50%) |
Dec 18, 2014 | 41.80 | 42.16 | 41.74 | 42.02 | 1,413,988 | +0.62(+1.50%) |
Dec 17, 2014 | 41.03 | 41.79 | 40.97 | 41.40 | 1,238,332 | +0.39(+0.95%) |
Dec 16, 2014 | 41.35 | 41.01 | 1,171,380 | -0.07(-0.17%) | ||
Dec 15, 2014 | 41.28 | 41.52 | 41.07 | 41.08 | 1,131,740 | -0.17(-0.41%) |
Dec 12, 2014 | 41.62 | 41.83 | 41.23 | 41.25 | 1,025,301 | -0.48(-1.15%) |
Dec 11, 2014 | 41.55 | 41.92 | 41.45 | 41.73 | 856,668 | +0.20(+0.48%) |
Dec 10, 2014 | 41.49 | 41.76 | 41.25 | 41.53 | 845,607 | -0.13(-0.31%) |
Dec 09, 2014 | 41.32 | 41.66 | 41.25 | 41.66 | 782,139 | +0.08(+0.19%) |
Dec 08, 2014 | 41.59 | 41.84 | 41.41 | 41.58 | 830,754 | +0.03(+0.07%) |
Dec 05, 2014 | 41.30 | 41.56 | 41.07 | 41.55 | 695,102 | +0.22(+0.53%) |
Dec 04, 2014 | 41.55 | 41.59 | 41.17 | 41.33 | 1,001,526 | -0.23(-0.55%) |
Dec 03, 2014 | 41.61 | 41.65 | 41.35 | 41.56 | 577,214 | -0.06(-0.14%) |
Dec 02, 2014 | 41.48 | 41.69 | 41.21 | 41.62 | 732,594 | +0.02(+0.05%) |