Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.91 | 45.31 | 44.68 | 44.93 | 884,408 | +0.02(+0.04%) |
Feb 26, 2015 | 44.75 | 45.30 | 44.62 | 44.91 | 818,431 | +0.19(+0.42%) |
Feb 25, 2015 | 44.92 | 44.92 | 44.55 | 44.73 | 779,592 | +0.10(+0.23%) |
Feb 24, 2015 | 44.43 | 44.75 | 44.34 | 44.62 | 938,494 | +0.34(+0.77%) |
Feb 23, 2015 | 44.25 | 44.45 | 43.98 | 44.28 | 702,007 | +0.15(+0.33%) |
Feb 20, 2015 | 44.10 | 44.19 | 43.79 | 44.14 | 595,343 | +0.03(+0.08%) |
Feb 19, 2015 | 43.64 | 44.16 | 43.49 | 44.10 | 639,010 | +0.33(+0.76%) |
Feb 18, 2015 | 43.28 | 43.85 | 43.28 | 43.77 | 486,085 | +0.27(+0.62%) |
Feb 17, 2015 | 43.35 | 43.64 | 43.15 | 43.50 | 899,404 | -0.28(-0.64%) |
Feb 13, 2015 | 43.43 | 43.78 | 43.78 | 43.78 | 912,201 | +0.32(+0.73%) |
Feb 12, 2015 | 42.79 | 43.49 | 42.61 | 43.46 | 731,880 | +0.80(+1.89%) |
Feb 11, 2015 | 42.37 | 42.68 | 42.37 | 42.66 | 534,671 | +0.06(+0.14%) |
Feb 10, 2015 | 42.55 | 42.77 | 42.12 | 42.60 | 619,675 | +0.21(+0.48%) |
Feb 09, 2015 | 42.43 | 42.75 | 42.24 | 42.39 | 673,781 | -0.31(-0.72%) |
Feb 06, 2015 | 43.03 | 43.03 | 42.36 | 42.70 | 655,206 | -0.16(-0.38%) |
Feb 05, 2015 | 42.17 | 43.02 | 42.17 | 42.86 | 1,040,124 | +0.80(+1.91%) |
Feb 04, 2015 | 41.59 | 42.31 | 41.57 | 42.06 | 1,428,383 | +0.22(+0.52%) |
Feb 03, 2015 | 41.09 | 41.85 | 39.87 | 41.84 | 882,005 | +0.75(+1.82%) |
Feb 02, 2015 | 41.03 | 41.12 | 40.13 | 41.09 | 1,228,344 | -0.15(-0.35%) |
Jan 30, 2015 | 41.60 | 41.85 | 41.13 | 41.23 | 1,067,446 | -0.54(-1.29%) |
Jan 29, 2015 | 41.38 | 41.80 | 41.06 | 41.77 | 852,336 | +0.49(+1.18%) |
Jan 28, 2015 | 41.79 | 42.14 | 41.28 | 41.29 | 903,729 | +0.60(+1.47%) |
Jan 27, 2015 | 41.12 | 41.24 | 40.61 | 40.69 | 654,078 | -0.67(-1.61%) |
Jan 26, 2015 | 41.16 | 41.38 | 40.87 | 41.35 | 619,233 | +0.18(+0.44%) |
Jan 23, 2015 | 41.29 | 41.53 | 41.05 | 41.17 | 560,090 | -0.16(-0.39%) |
Jan 22, 2015 | 40.91 | 41.54 | 40.60 | 41.34 | 575,336 | +0.62(+1.53%) |
Jan 21, 2015 | 40.82 | 40.82 | 40.22 | 40.71 | 609,560 | -0.16(-0.40%) |
Jan 20, 2015 | 41.08 | 41.08 | 40.67 | 40.88 | 711,522 | -0.08(-0.19%) |
Jan 16, 2015 | 40.29 | 41.00 | 40.11 | 40.95 | 722,130 | +0.70(+1.74%) |
Jan 15, 2015 | 40.53 | 40.76 | 40.14 | 40.25 | 413,581 | -0.16(-0.40%) |
Jan 14, 2015 | 40.31 | 40.55 | 40.10 | 40.41 | 549,688 | -0.11(-0.26%) |
Jan 13, 2015 | 40.53 | 41.07 | 40.24 | 40.52 | 537,453 | +0.33(+0.82%) |
Jan 12, 2015 | 40.10 | 40.51 | 39.98 | 40.19 | 634,983 | -0.02(-0.04%) |
Jan 09, 2015 | 40.34 | 40.46 | 39.91 | 40.21 | 356,852 | -0.06(-0.15%) |
Jan 08, 2015 | 39.87 | 40.42 | 39.87 | 40.27 | 492,918 | +0.63(+1.60%) |
Jan 07, 2015 | 39.75 | 39.78 | 39.40 | 39.63 | 850,519 | +0.24(+0.61%) |
Jan 06, 2015 | 39.62 | 39.65 | 39.15 | 39.39 | 886,581 | -0.15(-0.39%) |
Jan 05, 2015 | 39.71 | 39.78 | 39.47 | 39.55 | 491,950 | -0.26(-0.65%) |
Jan 02, 2015 | 39.99 | 40.11 | 39.63 | 39.81 | 575,521 | -0.12(-0.31%) |
Dec 31, 2014 | 40.15 | 39.93 | 39.93 | 39.93 | 508,855 | -0.30(-0.76%) |
Dec 30, 2014 | 40.27 | 40.31 | 40.03 | 40.23 | 296,272 | -0.06(-0.15%) |
Dec 29, 2014 | 40.13 | 40.55 | 39.94 | 40.29 | 512,183 | -0.07(-0.17%) |
Dec 26, 2014 | 40.68 | 40.70 | 40.32 | 40.36 | 341,526 | -0.32(-0.78%) |
Dec 24, 2014 | 40.68 | 40.68 | 40.68 | 40.68 | 277,504 | +0.03(+0.06%) |
Dec 23, 2014 | 40.96 | 40.96 | 40.56 | 40.65 | 604,368 | -0.11(-0.27%) |
Dec 22, 2014 | 39.95 | 40.76 | 39.95 | 40.76 | 550,058 | +0.81(+2.02%) |
Dec 19, 2014 | 40.28 | 40.47 | 39.92 | 39.95 | 812,487 | -0.18(-0.46%) |
Dec 18, 2014 | 40.05 | 40.28 | 39.74 | 40.14 | 1,362,586 | +0.50(+1.25%) |
Dec 17, 2014 | 39.25 | 39.87 | 39.10 | 39.64 | 1,009,375 | +0.46(+1.18%) |
Dec 16, 2014 | 39.13 | 39.53 | 39.00 | 39.18 | 837,171 | -0.10(-0.26%) |
Dec 15, 2014 | 39.68 | 39.82 | 39.07 | 39.28 | 559,714 | -0.17(-0.43%) |
Dec 12, 2014 | 39.79 | 40.34 | 39.45 | 39.45 | 689,376 | -0.86(-2.12%) |
Dec 11, 2014 | 40.25 | 40.90 | 40.20 | 40.31 | 1,185,132 | +0.77(+1.95%) |
Dec 10, 2014 | 40.26 | 40.52 | 39.53 | 39.54 | 855,977 | -1.02(-2.51%) |
Dec 09, 2014 | 40.98 | 41.04 | 40.53 | 40.56 | 600,251 | -0.72(-1.74%) |
Dec 08, 2014 | 41.24 | 41.65 | 41.12 | 41.28 | 568,268 | -0.06(-0.15%) |
Dec 05, 2014 | 41.20 | 41.41 | 40.99 | 41.34 | 548,753 | +0.12(+0.29%) |
Dec 04, 2014 | 41.53 | 41.54 | 41.10 | 41.22 | 471,558 | -0.18(-0.43%) |
Dec 03, 2014 | 41.18 | 41.40 | 40.76 | 41.40 | 914,960 | +0.27(+0.67%) |
Dec 02, 2014 | 41.15 | 41.28 | 40.83 | 41.12 | 901,887 | -0.07(-0.17%) |