Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.77 | 40.10 | 39.69 | 39.81 | 42,386 | -0.06(-0.15%) |
Feb 26, 2015 | 39.93 | 39.94 | 39.42 | 39.87 | 26,339 | +0.04(+0.11%) |
Feb 25, 2015 | 39.87 | 40.45 | 39.42 | 39.83 | 25,954 | -0.46(-1.15%) |
Feb 24, 2015 | 40.70 | 41.09 | 40.15 | 40.29 | 39,873 | -0.33(-0.81%) |
Feb 23, 2015 | 40.36 | 40.90 | 40.06 | 40.62 | 20,923 | +0.07(+0.17%) |
Feb 20, 2015 | 40.82 | 40.82 | 40.25 | 40.55 | 48,709 | -0.19(-0.46%) |
Feb 19, 2015 | 41.22 | 41.65 | 40.65 | 40.74 | 20,953 | -0.50(-1.21%) |
Feb 18, 2015 | 40.27 | 41.39 | 40.27 | 41.24 | 54,404 | +1.15(+2.86%) |
Feb 17, 2015 | 40.84 | 41.49 | 39.80 | 40.09 | 46,906 | -0.19(-0.48%) |
Feb 13, 2015 | 40.60 | 40.28 | 40.28 | 40.28 | 36,989 | -0.47(-1.16%) |
Feb 12, 2015 | 40.55 | 40.82 | 40.44 | 40.76 | 30,079 | +0.19(+0.48%) |
Feb 11, 2015 | 41.21 | 41.55 | 40.49 | 40.56 | 36,052 | -0.85(-2.06%) |
Feb 10, 2015 | 41.16 | 41.69 | 40.67 | 41.41 | 29,126 | +0.60(+1.47%) |
Feb 09, 2015 | 41.87 | 42.17 | 40.67 | 40.82 | 48,505 | -1.10(-2.64%) |
Feb 06, 2015 | 43.63 | 43.63 | 41.67 | 41.92 | 37,698 | -1.69(-3.87%) |
Feb 05, 2015 | 43.32 | 43.75 | 43.12 | 43.61 | 34,981 | +0.56(+1.29%) |
Feb 04, 2015 | 42.95 | 44.05 | 42.87 | 43.05 | 67,453 | -0.13(-0.31%) |
Feb 03, 2015 | 42.49 | 43.49 | 41.96 | 43.19 | 78,763 | +1.48(+3.56%) |
Feb 02, 2015 | 40.95 | 41.79 | 40.65 | 41.70 | 50,679 | +0.57(+1.39%) |
Jan 30, 2015 | 43.24 | 43.24 | 41.08 | 41.13 | 71,391 | -2.22(-5.12%) |
Jan 29, 2015 | 41.98 | 43.40 | 41.91 | 43.35 | 65,593 | +1.60(+3.84%) |
Jan 28, 2015 | 42.87 | 43.19 | 41.57 | 41.74 | 40,077 | -0.93(-2.17%) |
Jan 27, 2015 | 42.95 | 43.25 | 42.53 | 42.67 | 39,421 | -0.50(-1.15%) |
Jan 26, 2015 | 42.70 | 43.38 | 41.93 | 43.17 | 58,746 | +0.21(+0.49%) |
Jan 23, 2015 | 42.92 | 43.23 | 42.55 | 42.96 | 30,041 | +0.19(+0.43%) |
Jan 22, 2015 | 42.49 | 43.08 | 42.22 | 42.77 | 43,582 | +0.31(+0.74%) |
Jan 21, 2015 | 42.70 | 42.91 | 42.17 | 42.46 | 38,045 | -0.20(-0.47%) |
Jan 20, 2015 | 43.24 | 43.24 | 42.48 | 42.66 | 34,704 | -0.49(-1.13%) |
Jan 16, 2015 | 42.21 | 43.26 | 42.17 | 43.15 | 53,717 | +0.68(+1.61%) |
Jan 15, 2015 | 42.97 | 43.10 | 42.23 | 42.47 | 60,239 | -0.17(-0.40%) |
Jan 14, 2015 | 42.03 | 42.92 | 42.03 | 42.64 | 32,849 | +0.30(+0.70%) |
Jan 13, 2015 | 42.06 | 43.51 | 41.66 | 42.34 | 53,525 | +0.38(+0.90%) |
Jan 12, 2015 | 41.47 | 42.17 | 40.66 | 41.96 | 33,486 | +0.39(+0.93%) |
Jan 09, 2015 | 41.78 | 42.03 | 41.16 | 41.57 | 22,618 | -0.40(-0.94%) |
Jan 08, 2015 | 41.51 | 42.17 | 41.18 | 41.97 | 41,259 | +0.86(+2.09%) |
Jan 07, 2015 | 40.75 | 41.22 | 39.98 | 41.11 | 47,975 | +0.43(+1.06%) |
Jan 06, 2015 | 41.10 | 41.67 | 40.45 | 40.68 | 64,938 | -0.50(-1.21%) |
Jan 05, 2015 | 42.06 | 42.06 | 40.73 | 41.18 | 58,663 | -0.90(-2.14%) |
Jan 02, 2015 | 41.90 | 42.30 | 41.17 | 42.08 | 49,650 | +0.19(+0.46%) |
Dec 31, 2014 | 43.02 | 41.89 | 41.89 | 41.89 | 44,340 | -1.13(-2.63%) |
Dec 30, 2014 | 44.37 | 44.37 | 42.89 | 43.02 | 43,215 | -1.35(-3.04%) |
Dec 29, 2014 | 43.12 | 44.42 | 43.12 | 44.37 | 44,595 | +1.45(+3.38%) |
Dec 26, 2014 | 42.81 | 43.07 | 42.70 | 42.92 | 20,849 | +0.48(+1.13%) |
Dec 24, 2014 | 41.79 | 42.44 | 42.44 | 42.44 | 29,520 | +0.63(+1.51%) |
Dec 23, 2014 | 41.32 | 41.91 | 41.09 | 41.80 | 47,935 | +0.59(+1.43%) |
Dec 22, 2014 | 40.55 | 41.21 | 40.55 | 41.21 | 42,994 | +0.81(+2.00%) |
Dec 19, 2014 | 40.46 | 40.71 | 40.25 | 40.40 | 114,841 | -0.22(-0.54%) |
Dec 18, 2014 | 40.16 | 40.69 | 39.64 | 40.62 | 41,041 | +0.78(+1.95%) |
Dec 17, 2014 | 38.82 | 39.96 | 38.72 | 39.85 | 60,633 | +0.62(+1.57%) |
Dec 16, 2014 | 39.45 | 40.21 | 39.04 | 39.23 | 79,582 | -0.04(-0.11%) |
Dec 15, 2014 | 39.56 | 39.80 | 39.20 | 39.27 | 90,995 | -0.22(-0.56%) |
Dec 12, 2014 | 39.11 | 39.83 | 39.09 | 39.49 | 82,510 | -0.19(-0.47%) |
Dec 11, 2014 | 39.57 | 39.94 | 38.80 | 39.68 | 70,263 | +0.18(+0.45%) |
Dec 10, 2014 | 39.43 | 39.57 | 38.99 | 39.50 | 55,252 | +0.03(+0.08%) |
Dec 09, 2014 | 37.73 | 39.50 | 37.65 | 39.47 | 41,751 | +1.32(+3.45%) |
Dec 08, 2014 | 38.55 | 38.93 | 37.95 | 38.15 | 31,904 | -0.19(-0.50%) |
Dec 05, 2014 | 37.92 | 38.43 | 37.92 | 38.34 | 30,541 | +0.30(+0.79%) |
Dec 04, 2014 | 37.81 | 38.48 | 37.63 | 38.04 | 59,786 | +0.07(+0.18%) |
Dec 03, 2014 | 37.94 | 38.43 | 37.83 | 37.97 | 36,999 | +0.05(+0.13%) |
Dec 02, 2014 | 37.56 | 38.07 | 37.55 | 37.92 | 30,336 | +0.59(+1.57%) |