Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.25 | 44.49 | 41.57 | 44.20 | 294,022 | +1.76(+4.15%) |
Feb 26, 2015 | 41.58 | 42.73 | 41.23 | 42.44 | 229,619 | +0.76(+1.82%) |
Feb 25, 2015 | 40.66 | 41.89 | 40.42 | 41.68 | 192,790 | +1.11(+2.74%) |
Feb 24, 2015 | 40.48 | 41.33 | 39.63 | 40.57 | 148,525 | -0.30(-0.73%) |
Feb 23, 2015 | 38.65 | 41.51 | 38.65 | 40.87 | 207,838 | +1.90(+4.88%) |
Feb 20, 2015 | 39.03 | 39.23 | 38.54 | 38.97 | 283,276 | +0.00(+0.00%) |
Feb 19, 2015 | 38.55 | 39.27 | 38.35 | 38.97 | 183,921 | +0.25(+0.65%) |
Feb 18, 2015 | 38.53 | 38.99 | 38.24 | 38.72 | 116,659 | -0.11(-0.28%) |
Feb 17, 2015 | 37.84 | 38.89 | 37.16 | 38.83 | 161,900 | +0.90(+2.37%) |
Feb 13, 2015 | 38.36 | 37.93 | 37.93 | 37.93 | 189,500 | -0.47(-1.22%) |
Feb 12, 2015 | 37.63 | 38.93 | 37.15 | 38.40 | 236,093 | +0.95(+2.54%) |
Feb 11, 2015 | 37.24 | 38.09 | 37.02 | 37.45 | 153,617 | +0.00(+0.00%) |
Feb 10, 2015 | 37.99 | 38.11 | 37.24 | 37.45 | 153,565 | -0.51(-1.34%) |
Feb 09, 2015 | 38.51 | 38.96 | 37.79 | 37.96 | 168,527 | -0.58(-1.50%) |
Feb 06, 2015 | 39.85 | 40.98 | 38.17 | 38.54 | 308,245 | -0.22(-0.57%) |
Feb 05, 2015 | 37.98 | 38.81 | 37.37 | 38.76 | 194,131 | +1.06(+2.81%) |
Feb 04, 2015 | 37.89 | 38.79 | 37.38 | 37.70 | 216,536 | -0.53(-1.39%) |
Feb 03, 2015 | 38.36 | 38.56 | 37.44 | 38.23 | 379,415 | -0.06(-0.16%) |
Feb 02, 2015 | 38.61 | 39.10 | 37.66 | 38.29 | 271,332 | -0.24(-0.62%) |
Jan 30, 2015 | 39.46 | 39.94 | 38.30 | 38.53 | 355,087 | -1.25(-3.14%) |
Jan 29, 2015 | 37.70 | 39.85 | 36.96 | 39.78 | 380,327 | +2.07(+5.49%) |
Jan 28, 2015 | 38.82 | 39.46 | 37.44 | 37.71 | 237,098 | -0.84(-2.18%) |
Jan 27, 2015 | 37.94 | 39.62 | 37.33 | 38.55 | 282,023 | -0.13(-0.34%) |
Jan 26, 2015 | 37.49 | 38.82 | 36.93 | 38.68 | 237,516 | +1.24(+3.31%) |
Jan 23, 2015 | 37.10 | 37.92 | 36.59 | 37.44 | 178,267 | +0.37(+1.00%) |
Jan 22, 2015 | 37.12 | 37.28 | 35.77 | 37.07 | 221,538 | +0.39(+1.06%) |
Jan 21, 2015 | 37.09 | 38.28 | 36.51 | 36.68 | 528,310 | -0.45(-1.21%) |
Jan 20, 2015 | 35.41 | 37.83 | 33.73 | 37.13 | 480,503 | +3.32(+9.82%) |
Jan 16, 2015 | 33.13 | 33.81 | 33.81 | 33.81 | 269,500 | +0.54(+1.62%) |
Jan 15, 2015 | 34.24 | 34.24 | 32.95 | 33.27 | 298,640 | -1.13(-3.28%) |
Jan 14, 2015 | 35.75 | 35.95 | 34.16 | 34.40 | 247,671 | -0.86(-2.44%) |
Jan 13, 2015 | 37.32 | 37.58 | 34.73 | 35.26 | 256,506 | -1.64(-4.44%) |
Jan 12, 2015 | 36.51 | 38.34 | 36.07 | 36.90 | 334,876 | +0.57(+1.57%) |
Jan 09, 2015 | 36.19 | 36.72 | 35.18 | 36.33 | 212,583 | +0.10(+0.28%) |
Jan 08, 2015 | 35.45 | 37.03 | 35.32 | 36.23 | 323,959 | +1.15(+3.28%) |
Jan 07, 2015 | 33.72 | 35.34 | 33.59 | 35.08 | 467,398 | +1.63(+4.87%) |
Jan 06, 2015 | 33.98 | 33.98 | 32.44 | 33.45 | 180,842 | -0.26(-0.77%) |
Jan 05, 2015 | 33.43 | 34.26 | 33.40 | 33.71 | 287,187 | +0.10(+0.30%) |
Jan 02, 2015 | 34.06 | 34.39 | 32.43 | 33.61 | 167,536 | -0.12(-0.36%) |
Dec 31, 2014 | 33.60 | 33.73 | 33.73 | 33.73 | 270,400 | +0.17(+0.51%) |
Dec 30, 2014 | 32.89 | 33.72 | 32.53 | 33.56 | 215,737 | +0.88(+2.69%) |
Dec 29, 2014 | 33.25 | 33.50 | 32.40 | 32.68 | 176,537 | -0.46(-1.39%) |
Dec 26, 2014 | 32.50 | 33.24 | 32.39 | 33.14 | 82,348 | +0.83(+2.57%) |
Dec 24, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 58,700 | +0.30(+0.94%) |
Dec 23, 2014 | 33.20 | 33.20 | 31.76 | 32.01 | 115,013 | -0.98(-2.97%) |
Dec 22, 2014 | 32.69 | 32.99 | 32.05 | 32.99 | 155,082 | +0.29(+0.89%) |
Dec 19, 2014 | 30.95 | 32.83 | 30.54 | 32.70 | 452,159 | +1.69(+5.45%) |
Dec 18, 2014 | 30.43 | 31.34 | 30.11 | 31.01 | 221,482 | +1.06(+3.54%) |
Dec 17, 2014 | 28.29 | 29.98 | 27.99 | 29.95 | 155,525 | +1.66(+5.87%) |
Dec 16, 2014 | 27.84 | 29.10 | 27.57 | 28.29 | 212,186 | +0.38(+1.36%) |
Dec 15, 2014 | 27.20 | 28.14 | 26.66 | 27.91 | 315,958 | +0.70(+2.57%) |
Dec 12, 2014 | 26.87 | 27.88 | 26.65 | 27.21 | 181,317 | -0.04(-0.15%) |
Dec 11, 2014 | 27.73 | 28.02 | 27.02 | 27.25 | 179,251 | -0.29(-1.05%) |
Dec 10, 2014 | 27.91 | 28.33 | 27.49 | 27.54 | 127,385 | -0.45(-1.61%) |
Dec 09, 2014 | 27.44 | 28.19 | 27.25 | 27.99 | 177,934 | +0.18(+0.67%) |
Dec 08, 2014 | 29.07 | 29.80 | 27.75 | 27.80 | 201,200 | -1.52(-5.20%) |
Dec 05, 2014 | 29.04 | 29.80 | 29.04 | 29.33 | 147,081 | +0.30(+1.03%) |
Dec 04, 2014 | 29.51 | 29.61 | 28.75 | 29.03 | 161,975 | -0.42(-1.43%) |
Dec 03, 2014 | 29.38 | 30.09 | 29.14 | 29.45 | 174,639 | +0.17(+0.58%) |
Dec 02, 2014 | 29.47 | 30.44 | 29.09 | 29.28 | 910,632 | -0.02(-0.07%) |