Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.76 | 43.78 | 42.72 | 43.29 | 3,933,863 | +0.28(+0.64%) |
Feb 26, 2015 | 43.26 | 44.06 | 42.97 | 43.01 | 626,124 | -0.43(-0.98%) |
Feb 25, 2015 | 43.66 | 43.84 | 43.00 | 43.44 | 754,794 | -0.34(-0.78%) |
Feb 24, 2015 | 42.76 | 43.86 | 42.62 | 43.78 | 662,231 | +0.11(+0.25%) |
Feb 23, 2015 | 44.40 | 44.40 | 43.26 | 43.67 | 462,794 | -0.70(-1.58%) |
Feb 20, 2015 | 43.98 | 44.41 | 43.45 | 44.37 | 503,341 | +0.36(+0.82%) |
Feb 19, 2015 | 43.25 | 44.35 | 43.23 | 44.01 | 566,743 | +0.30(+0.68%) |
Feb 18, 2015 | 43.55 | 44.15 | 43.13 | 43.72 | 898,098 | +0.16(+0.36%) |
Feb 17, 2015 | 43.27 | 43.61 | 42.76 | 43.56 | 958,956 | +0.11(+0.26%) |
Feb 13, 2015 | 42.60 | 43.45 | 43.45 | 43.45 | 850,999 | +0.85(+2.00%) |
Feb 12, 2015 | 42.83 | 43.36 | 42.52 | 42.60 | 668,637 | -0.10(-0.24%) |
Feb 11, 2015 | 43.34 | 43.82 | 42.56 | 42.70 | 721,277 | -0.80(-1.85%) |
Feb 10, 2015 | 43.71 | 43.96 | 42.89 | 43.50 | 691,693 | -0.20(-0.47%) |
Feb 09, 2015 | 43.62 | 44.18 | 43.46 | 43.71 | 555,956 | -0.38(-0.86%) |
Feb 06, 2015 | 43.79 | 44.84 | 43.17 | 44.09 | 1,424,599 | +0.31(+0.70%) |
Feb 05, 2015 | 41.16 | 44.54 | 41.00 | 43.78 | 2,382,949 | +2.19(+5.27%) |
Feb 04, 2015 | 41.23 | 42.08 | 40.80 | 41.59 | 1,476,965 | -0.14(-0.33%) |
Feb 03, 2015 | 42.08 | 42.12 | 41.28 | 41.73 | 1,740,402 | -0.28(-0.66%) |
Feb 02, 2015 | 41.81 | 42.52 | 41.06 | 42.01 | 1,179,244 | +0.26(+0.62%) |
Jan 30, 2015 | 40.99 | 42.13 | 40.28 | 41.75 | 7,726,924 | -0.45(-1.07%) |
Jan 29, 2015 | 41.83 | 42.27 | 41.71 | 42.20 | 1,223,609 | +0.35(+0.84%) |
Jan 28, 2015 | 42.77 | 42.97 | 41.74 | 41.85 | 1,967,786 | -0.86(-2.01%) |
Jan 27, 2015 | 42.41 | 43.12 | 42.02 | 42.71 | 1,055,211 | -0.30(-0.69%) |
Jan 26, 2015 | 41.63 | 43.65 | 41.58 | 43.01 | 3,040,872 | +1.42(+3.42%) |
Jan 23, 2015 | 41.58 | 42.40 | 41.46 | 41.58 | 1,323,246 | +0.03(+0.07%) |
Jan 22, 2015 | 40.56 | 42.13 | 40.42 | 41.55 | 1,996,208 | +1.28(+3.17%) |
Jan 21, 2015 | 39.91 | 40.36 | 39.46 | 40.28 | 1,127,189 | +0.03(+0.07%) |
Jan 20, 2015 | 38.77 | 40.34 | 38.50 | 40.25 | 782,526 | +1.34(+3.44%) |
Jan 16, 2015 | 38.46 | 39.07 | 38.42 | 38.91 | 643,595 | +0.35(+0.91%) |
Jan 15, 2015 | 38.69 | 39.46 | 38.31 | 38.56 | 1,352,755 | -0.21(-0.55%) |
Jan 14, 2015 | 38.23 | 39.48 | 37.90 | 38.77 | 854,644 | -0.31(-0.80%) |
Jan 13, 2015 | 38.23 | 39.98 | 38.23 | 39.09 | 1,291,094 | +0.67(+1.76%) |
Jan 12, 2015 | 37.62 | 38.47 | 37.50 | 38.41 | 837,933 | +0.24(+0.63%) |
Jan 09, 2015 | 37.67 | 38.49 | 37.38 | 38.17 | 919,968 | +0.40(+1.05%) |
Jan 08, 2015 | 36.98 | 38.36 | 36.93 | 37.77 | 940,438 | +0.97(+2.64%) |
Jan 07, 2015 | 36.97 | 37.01 | 36.01 | 36.80 | 857,418 | +0.09(+0.25%) |
Jan 06, 2015 | 36.77 | 37.03 | 35.90 | 36.71 | 1,102,446 | -0.10(-0.28%) |
Jan 05, 2015 | 36.78 | 37.06 | 36.52 | 36.81 | 1,133,793 | -0.60(-1.61%) |
Jan 02, 2015 | 37.71 | 38.18 | 36.39 | 37.41 | 989,677 | -0.27(-0.71%) |
Dec 31, 2014 | 37.18 | 37.68 | 37.68 | 37.68 | 539,568 | +0.32(+0.87%) |
Dec 30, 2014 | 37.50 | 37.62 | 37.12 | 37.36 | 541,172 | -0.53(-1.39%) |
Dec 29, 2014 | 37.94 | 38.09 | 37.36 | 37.88 | 395,682 | -0.29(-0.75%) |
Dec 26, 2014 | 38.25 | 39.90 | 38.10 | 38.17 | 2,666,960 | +0.04(+0.10%) |
Dec 24, 2014 | 37.65 | 38.13 | 38.13 | 38.13 | 220,024 | +0.60(+1.60%) |
Dec 23, 2014 | 36.82 | 38.36 | 36.78 | 37.53 | 1,049,102 | +0.74(+2.01%) |
Dec 22, 2014 | 37.14 | 37.21 | 36.36 | 36.79 | 813,191 | -0.45(-1.22%) |
Dec 19, 2014 | 37.44 | 37.82 | 36.61 | 37.25 | 4,405,856 | -0.39(-1.03%) |
Dec 18, 2014 | 37.67 | 37.69 | 36.58 | 37.63 | 1,149,892 | +0.33(+0.89%) |
Dec 17, 2014 | 36.34 | 37.41 | 36.05 | 37.30 | 1,020,236 | +1.46(+4.08%) |
Dec 16, 2014 | 35.99 | 36.82 | 35.79 | 35.84 | 1,442,626 | -0.60(-1.65%) |
Dec 15, 2014 | 36.95 | 36.95 | 36.03 | 36.44 | 919,618 | -0.55(-1.47%) |
Dec 12, 2014 | 36.11 | 37.38 | 36.10 | 36.99 | 1,060,716 | -0.15(-0.40%) |
Dec 11, 2014 | 36.78 | 37.73 | 36.65 | 37.13 | 1,914,898 | +0.25(+0.68%) |
Dec 10, 2014 | 37.38 | 38.23 | 36.72 | 36.89 | 1,276,940 | -0.81(-2.16%) |
Dec 09, 2014 | 36.24 | 37.84 | 36.24 | 37.70 | 1,020,977 | +0.41(+1.09%) |
Dec 08, 2014 | 36.83 | 37.89 | 36.46 | 37.29 | 1,454,530 | +0.26(+0.70%) |
Dec 05, 2014 | 37.63 | 37.90 | 36.86 | 37.03 | 1,018,590 | -0.77(-2.03%) |
Dec 04, 2014 | 37.30 | 37.91 | 37.04 | 37.80 | 959,390 | +0.31(+0.81%) |
Dec 03, 2014 | 37.21 | 38.05 | 37.07 | 37.50 | 1,890,377 | +0.08(+0.22%) |
Dec 02, 2014 | 38.44 | 38.44 | 35.68 | 37.41 | 1,655,014 | +0.95(+2.61%) |