Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.60 | 43.66 | 43.42 | 43.42 | 61,270 | -0.22(-0.50%) |
Feb 26, 2015 | 43.49 | 43.67 | 43.38 | 43.64 | 114,642 | +0.14(+0.33%) |
Feb 25, 2015 | 43.44 | 43.57 | 43.32 | 43.49 | 84,576 | +0.06(+0.14%) |
Feb 24, 2015 | 43.38 | 43.57 | 43.30 | 43.43 | 184,477 | +0.06(+0.14%) |
Feb 23, 2015 | 43.24 | 43.39 | 42.96 | 43.37 | 131,643 | +0.03(+0.06%) |
Feb 20, 2015 | 43.19 | 43.41 | 42.88 | 43.34 | 112,229 | +0.09(+0.21%) |
Feb 19, 2015 | 43.15 | 43.35 | 43.08 | 43.25 | 104,319 | +0.04(+0.10%) |
Feb 18, 2015 | 43.08 | 43.21 | 42.98 | 43.21 | 65,157 | +0.05(+0.11%) |
Feb 17, 2015 | 43.08 | 43.22 | 43.01 | 43.16 | 67,620 | +0.10(+0.23%) |
Feb 13, 2015 | 42.85 | 43.06 | 43.06 | 43.06 | 157,628 | +0.27(+0.62%) |
Feb 12, 2015 | 42.59 | 42.82 | 42.51 | 42.80 | 78,151 | +0.53(+1.25%) |
Feb 11, 2015 | 42.29 | 42.43 | 42.06 | 42.27 | 103,451 | -0.07(-0.17%) |
Feb 10, 2015 | 42.38 | 42.43 | 41.89 | 42.34 | 567,718 | +0.25(+0.60%) |
Feb 09, 2015 | 42.31 | 42.55 | 42.08 | 42.09 | 79,750 | -0.35(-0.82%) |
Feb 06, 2015 | 42.56 | 42.78 | 42.29 | 42.43 | 67,665 | -0.08(-0.20%) |
Feb 05, 2015 | 42.06 | 42.57 | 42.06 | 42.52 | 86,648 | +0.55(+1.31%) |
Feb 04, 2015 | 41.92 | 42.21 | 41.87 | 41.97 | 103,338 | -0.12(-0.30%) |
Feb 03, 2015 | 41.58 | 42.15 | 41.58 | 42.09 | 118,972 | +0.78(+1.89%) |
Feb 02, 2015 | 41.16 | 41.38 | 40.55 | 41.31 | 126,739 | +0.35(+0.86%) |
Jan 30, 2015 | 41.66 | 41.67 | 40.96 | 40.96 | 154,471 | -0.94(-2.25%) |
Jan 29, 2015 | 41.47 | 41.91 | 41.15 | 41.91 | 201,823 | +0.60(+1.46%) |
Jan 28, 2015 | 42.26 | 42.26 | 41.29 | 41.30 | 128,739 | -0.76(-1.80%) |
Jan 27, 2015 | 41.72 | 42.24 | 41.70 | 42.06 | 107,735 | -0.21(-0.50%) |
Jan 26, 2015 | 41.79 | 42.27 | 41.48 | 42.27 | 111,972 | +0.43(+1.04%) |
Jan 23, 2015 | 41.89 | 42.06 | 41.68 | 41.84 | 70,369 | -0.04(-0.08%) |
Jan 22, 2015 | 41.27 | 41.87 | 40.97 | 41.87 | 120,332 | +0.85(+2.08%) |
Jan 21, 2015 | 41.04 | 41.36 | 40.85 | 41.02 | 195,387 | -0.14(-0.34%) |
Jan 20, 2015 | 41.44 | 41.44 | 40.86 | 41.17 | 152,018 | -0.19(-0.45%) |
Jan 16, 2015 | 40.58 | 41.42 | 40.55 | 41.35 | 188,112 | +0.72(+1.77%) |
Jan 15, 2015 | 41.55 | 41.55 | 40.60 | 40.63 | 147,348 | -0.75(-1.82%) |
Jan 14, 2015 | 41.09 | 41.46 | 40.94 | 41.39 | 113,064 | -0.16(-0.37%) |
Jan 13, 2015 | 41.90 | 42.28 | 41.08 | 41.54 | 273,042 | +0.02(+0.05%) |
Jan 12, 2015 | 41.73 | 41.78 | 41.18 | 41.52 | 83,150 | -0.16(-0.37%) |
Jan 09, 2015 | 42.11 | 42.11 | 41.57 | 41.68 | 237,976 | -0.36(-0.85%) |
Jan 08, 2015 | 41.67 | 42.09 | 41.64 | 42.03 | 137,313 | +0.69(+1.66%) |
Jan 07, 2015 | 41.17 | 41.35 | 40.98 | 41.35 | 114,451 | +0.49(+1.19%) |
Jan 06, 2015 | 41.70 | 41.70 | 40.54 | 40.86 | 146,179 | -0.70(-1.68%) |
Jan 05, 2015 | 41.91 | 42.00 | 41.40 | 41.56 | 110,299 | -0.59(-1.40%) |
Jan 02, 2015 | 42.56 | 42.69 | 41.78 | 42.15 | 190,329 | -0.22(-0.52%) |
Dec 31, 2014 | 42.81 | 42.37 | 42.37 | 42.37 | 357,878 | -0.25(-0.58%) |
Dec 30, 2014 | 42.81 | 42.96 | 42.62 | 42.62 | 262,241 | -0.26(-0.61%) |
Dec 29, 2014 | 42.77 | 42.99 | 42.77 | 42.88 | 95,939 | +0.13(+0.30%) |
Dec 26, 2014 | 42.54 | 42.79 | 42.54 | 42.75 | 55,616 | +0.31(+0.73%) |
Dec 24, 2014 | 42.37 | 42.44 | 42.44 | 42.44 | 52,542 | +0.14(+0.33%) |
Dec 23, 2014 | 42.48 | 42.48 | 42.19 | 42.30 | 250,079 | +0.06(+0.14%) |
Dec 22, 2014 | 42.08 | 42.25 | 41.93 | 42.25 | 193,161 | -0.23(-0.54%) |
Dec 19, 2014 | 42.40 | 42.64 | 42.19 | 42.48 | 270,925 | +0.14(+0.34%) |
Dec 18, 2014 | 42.32 | 42.37 | 41.93 | 42.34 | 244,629 | +0.57(+1.37%) |
Dec 17, 2014 | 40.61 | 41.76 | 40.61 | 41.76 | 156,117 | +1.28(+3.17%) |
Dec 16, 2014 | 40.48 | 41.14 | 40.32 | 40.48 | 343,513 | -0.07(-0.16%) |
Dec 15, 2014 | 41.18 | 41.28 | 40.43 | 40.55 | 153,163 | -0.39(-0.96%) |
Dec 12, 2014 | 40.98 | 41.38 | 40.93 | 40.94 | 89,054 | -0.51(-1.23%) |
Dec 11, 2014 | 41.46 | 42.00 | 41.36 | 41.45 | 105,561 | +0.16(+0.38%) |
Dec 10, 2014 | 42.05 | 42.18 | 41.28 | 41.30 | 122,700 | -0.90(-2.12%) |
Dec 09, 2014 | 41.05 | 42.19 | 40.95 | 42.19 | 156,133 | +0.72(+1.73%) |
Dec 08, 2014 | 41.89 | 42.25 | 41.36 | 41.48 | 202,335 | -0.54(-1.28%) |
Dec 05, 2014 | 41.83 | 42.06 | 41.79 | 42.01 | 202,506 | +0.32(+0.78%) |
Dec 04, 2014 | 41.85 | 41.85 | 41.55 | 41.69 | 171,968 | -0.21(-0.50%) |
Dec 03, 2014 | 41.52 | 42.01 | 41.52 | 41.90 | 139,626 | +0.40(+0.97%) |
Dec 02, 2014 | 41.04 | 41.62 | 41.04 | 41.49 | 127,284 | +0.50(+1.22%) |