Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.05 | 44.16 | 42.87 | 43.85 | 1,304,396 | +0.86(+1.99%) |
Feb 26, 2015 | 42.83 | 43.22 | 42.68 | 42.99 | 1,347,209 | +0.03(+0.08%) |
Feb 25, 2015 | 42.64 | 43.12 | 42.64 | 42.96 | 654,270 | +0.44(+1.04%) |
Feb 24, 2015 | 41.27 | 42.81 | 41.24 | 42.51 | 985,077 | +1.02(+2.45%) |
Feb 23, 2015 | 41.80 | 41.88 | 40.98 | 41.50 | 974,242 | -0.46(-1.10%) |
Feb 20, 2015 | 41.84 | 42.22 | 41.37 | 41.96 | 577,555 | -0.02(-0.04%) |
Feb 19, 2015 | 41.61 | 42.15 | 40.68 | 41.97 | 902,084 | +0.36(+0.87%) |
Feb 18, 2015 | 42.08 | 42.25 | 41.47 | 41.61 | 612,122 | -0.82(-1.92%) |
Feb 17, 2015 | 42.63 | 42.86 | 41.42 | 42.43 | 978,350 | -0.51(-1.18%) |
Feb 13, 2015 | 41.55 | 42.93 | 42.93 | 42.93 | 1,072,584 | +1.77(+4.30%) |
Feb 12, 2015 | 41.07 | 41.74 | 41.00 | 41.17 | 774,549 | +0.68(+1.68%) |
Feb 11, 2015 | 40.49 | 40.83 | 39.68 | 40.49 | 1,117,239 | -0.21(-0.52%) |
Feb 10, 2015 | 41.29 | 41.61 | 40.30 | 40.70 | 790,456 | -0.98(-2.34%) |
Feb 09, 2015 | 40.92 | 41.97 | 40.58 | 41.67 | 1,274,400 | +0.90(+2.20%) |
Feb 06, 2015 | 40.82 | 41.16 | 40.33 | 40.78 | 1,188,603 | +0.21(+0.52%) |
Feb 05, 2015 | 38.85 | 40.61 | 38.57 | 40.57 | 1,719,583 | +2.20(+5.75%) |
Feb 04, 2015 | 39.18 | 39.33 | 37.66 | 38.36 | 1,741,347 | -1.42(-3.56%) |
Feb 03, 2015 | 36.78 | 39.97 | 36.78 | 39.78 | 2,381,402 | +3.38(+9.28%) |
Feb 02, 2015 | 36.33 | 37.23 | 35.95 | 36.40 | 2,072,810 | +0.79(+2.22%) |
Jan 30, 2015 | 35.26 | 36.09 | 34.17 | 35.61 | 2,632,428 | -0.23(-0.65%) |
Jan 29, 2015 | 37.11 | 37.40 | 34.30 | 35.84 | 2,189,546 | -1.23(-3.31%) |
Jan 28, 2015 | 38.69 | 38.69 | 36.85 | 37.07 | 1,224,006 | -1.27(-3.31%) |
Jan 27, 2015 | 37.10 | 38.84 | 37.10 | 38.34 | 1,130,327 | +0.73(+1.93%) |
Jan 26, 2015 | 37.53 | 37.98 | 37.25 | 37.61 | 722,552 | +0.06(+0.17%) |
Jan 23, 2015 | 37.13 | 37.90 | 36.61 | 37.55 | 1,134,162 | +0.19(+0.50%) |
Jan 22, 2015 | 37.94 | 38.20 | 36.95 | 37.36 | 1,017,751 | -0.40(-1.05%) |
Jan 21, 2015 | 36.43 | 38.47 | 36.30 | 37.76 | 1,315,991 | +1.36(+3.75%) |
Jan 20, 2015 | 37.29 | 37.41 | 36.01 | 36.39 | 963,553 | -0.99(-2.64%) |
Jan 16, 2015 | 35.54 | 37.47 | 35.28 | 37.38 | 994,958 | +1.89(+5.32%) |
Jan 15, 2015 | 36.39 | 36.94 | 35.43 | 35.49 | 1,310,061 | -0.44(-1.21%) |
Jan 14, 2015 | 35.55 | 36.47 | 35.23 | 35.93 | 1,592,415 | -0.82(-2.24%) |
Jan 13, 2015 | 38.19 | 38.23 | 36.22 | 36.75 | 1,229,216 | -0.02(-0.04%) |
Jan 12, 2015 | 38.02 | 38.02 | 36.41 | 36.77 | 967,635 | -1.40(-3.66%) |
Jan 09, 2015 | 38.13 | 38.42 | 37.52 | 38.16 | 1,089,057 | +0.02(+0.06%) |
Jan 08, 2015 | 37.16 | 38.71 | 37.04 | 38.14 | 1,046,915 | +1.23(+3.33%) |
Jan 07, 2015 | 36.20 | 37.06 | 35.97 | 36.91 | 1,084,406 | +1.11(+3.11%) |
Jan 06, 2015 | 35.85 | 36.54 | 35.31 | 35.80 | 1,609,867 | -0.13(-0.36%) |
Jan 05, 2015 | 36.64 | 36.93 | 34.67 | 35.93 | 1,487,995 | -0.83(-2.26%) |
Jan 02, 2015 | 37.09 | 37.48 | 36.43 | 36.76 | 629,559 | -0.25(-0.68%) |
Dec 31, 2014 | 37.51 | 37.01 | 37.01 | 37.01 | 755,056 | -0.65(-1.72%) |
Dec 30, 2014 | 37.27 | 37.84 | 37.00 | 37.65 | 720,733 | +0.19(+0.52%) |
Dec 29, 2014 | 37.48 | 37.91 | 37.02 | 37.46 | 994,367 | +0.23(+0.63%) |
Dec 26, 2014 | 37.53 | 37.64 | 37.09 | 37.23 | 457,388 | -0.03(-0.09%) |
Dec 24, 2014 | 37.23 | 37.26 | 37.26 | 37.26 | 339,323 | -0.11(-0.30%) |
Dec 23, 2014 | 37.21 | 37.86 | 36.86 | 37.37 | 1,292,210 | +0.40(+1.07%) |
Dec 22, 2014 | 37.99 | 38.02 | 36.64 | 36.97 | 1,296,890 | -1.23(-3.21%) |
Dec 19, 2014 | 37.46 | 38.37 | 37.40 | 38.20 | 1,127,533 | +1.02(+2.74%) |
Dec 18, 2014 | 38.05 | 38.46 | 36.55 | 37.18 | 1,690,585 | +0.31(+0.83%) |
Dec 17, 2014 | 35.75 | 37.25 | 35.71 | 36.88 | 1,839,488 | +1.17(+3.28%) |
Dec 16, 2014 | 35.12 | 36.86 | 34.86 | 35.71 | 2,206,662 | +0.80(+2.29%) |
Dec 15, 2014 | 34.34 | 35.55 | 34.17 | 34.91 | 1,747,585 | -0.48(-1.35%) |
Dec 12, 2014 | 36.85 | 37.05 | 35.34 | 35.38 | 2,002,630 | -1.85(-4.98%) |
Dec 11, 2014 | 37.12 | 38.03 | 36.89 | 37.24 | 2,122,248 | -0.13(-0.34%) |
Dec 10, 2014 | 38.59 | 38.75 | 37.20 | 37.37 | 2,281,451 | -1.63(-4.18%) |
Dec 09, 2014 | 38.35 | 39.50 | 38.19 | 39.00 | 1,556,101 | +0.30(+0.77%) |
Dec 08, 2014 | 40.28 | 40.28 | 38.20 | 38.70 | 1,936,771 | -1.85(-4.55%) |
Dec 05, 2014 | 40.80 | 41.14 | 40.12 | 40.55 | 1,108,092 | -0.38(-0.92%) |
Dec 04, 2014 | 41.12 | 41.37 | 40.37 | 40.92 | 1,498,428 | -0.40(-0.97%) |
Dec 03, 2014 | 40.64 | 41.57 | 40.61 | 41.33 | 1,501,525 | +0.71(+1.74%) |
Dec 02, 2014 | 40.53 | 41.41 | 40.33 | 40.62 | 2,071,571 | -0.14(-0.35%) |