Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.90 | 43.12 | 38.71 | 39.97 | 1,097,829 | -2.68(-6.28%) |
Feb 26, 2015 | 43.27 | 44.00 | 42.59 | 42.65 | 337,367 | -0.76(-1.75%) |
Feb 25, 2015 | 43.32 | 43.50 | 42.81 | 43.41 | 146,363 | +0.16(+0.37%) |
Feb 24, 2015 | 43.08 | 44.34 | 43.04 | 43.25 | 213,981 | +0.11(+0.25%) |
Feb 23, 2015 | 43.03 | 43.18 | 42.36 | 43.14 | 186,864 | +0.13(+0.30%) |
Feb 20, 2015 | 42.15 | 43.35 | 41.62 | 43.01 | 394,665 | +0.97(+2.31%) |
Feb 19, 2015 | 41.50 | 42.40 | 41.20 | 42.04 | 166,450 | +0.37(+0.89%) |
Feb 18, 2015 | 40.72 | 41.95 | 40.63 | 41.67 | 273,853 | +0.86(+2.11%) |
Feb 17, 2015 | 41.50 | 41.85 | 40.05 | 40.81 | 277,227 | -0.63(-1.52%) |
Feb 13, 2015 | 40.90 | 41.44 | 41.44 | 41.44 | 177,300 | +0.51(+1.25%) |
Feb 12, 2015 | 40.42 | 41.45 | 40.42 | 40.93 | 217,793 | +0.63(+1.56%) |
Feb 11, 2015 | 39.60 | 40.44 | 39.41 | 40.30 | 172,222 | +0.51(+1.28%) |
Feb 10, 2015 | 39.70 | 40.43 | 39.15 | 39.79 | 140,641 | +0.40(+1.02%) |
Feb 09, 2015 | 39.55 | 40.05 | 39.38 | 39.39 | 195,980 | -0.23(-0.58%) |
Feb 06, 2015 | 39.61 | 39.69 | 39.25 | 39.62 | 210,533 | +0.01(+0.03%) |
Feb 05, 2015 | 39.24 | 39.75 | 39.05 | 39.61 | 113,208 | +0.40(+1.02%) |
Feb 04, 2015 | 39.31 | 39.77 | 39.00 | 39.21 | 142,963 | -0.38(-0.96%) |
Feb 03, 2015 | 37.99 | 39.83 | 37.99 | 39.59 | 264,268 | +1.63(+4.29%) |
Feb 02, 2015 | 37.20 | 38.09 | 36.40 | 37.96 | 324,895 | +0.74(+1.99%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.08 | 37.22 | 263,049 | -1.55(-4.00%) |
Jan 29, 2015 | 39.47 | 39.47 | 38.12 | 38.77 | 436,030 | -0.83(-2.10%) |
Jan 28, 2015 | 41.01 | 41.01 | 39.32 | 39.60 | 312,331 | -1.21(-2.96%) |
Jan 27, 2015 | 41.17 | 41.49 | 40.73 | 40.81 | 262,936 | -0.77(-1.85%) |
Jan 26, 2015 | 41.81 | 41.95 | 41.06 | 41.58 | 206,245 | -0.37(-0.88%) |
Jan 23, 2015 | 42.47 | 42.64 | 41.70 | 41.95 | 131,717 | -0.55(-1.29%) |
Jan 22, 2015 | 43.01 | 43.24 | 42.19 | 42.50 | 278,385 | -0.21(-0.49%) |
Jan 21, 2015 | 42.72 | 43.35 | 42.68 | 42.71 | 250,635 | -0.02(-0.05%) |
Jan 20, 2015 | 43.25 | 43.29 | 42.52 | 42.73 | 148,778 | -0.39(-0.90%) |
Jan 16, 2015 | 42.44 | 43.58 | 42.36 | 43.12 | 216,526 | +0.54(+1.27%) |
Jan 15, 2015 | 43.14 | 43.16 | 42.47 | 42.58 | 154,938 | -0.56(-1.30%) |
Jan 14, 2015 | 42.79 | 43.18 | 42.48 | 43.14 | 252,630 | -0.01(-0.02%) |
Jan 13, 2015 | 43.37 | 43.88 | 42.73 | 43.15 | 242,641 | +0.00(+0.00%) |
Jan 12, 2015 | 43.62 | 43.76 | 42.59 | 43.15 | 183,420 | -0.60(-1.37%) |
Jan 09, 2015 | 43.71 | 43.91 | 43.24 | 43.75 | 199,206 | +0.16(+0.37%) |
Jan 08, 2015 | 43.43 | 44.15 | 43.04 | 43.59 | 231,014 | +0.60(+1.40%) |
Jan 07, 2015 | 42.98 | 43.50 | 42.68 | 42.99 | 223,461 | +0.16(+0.37%) |
Jan 06, 2015 | 43.58 | 43.58 | 41.95 | 42.83 | 312,845 | -0.71(-1.63%) |
Jan 05, 2015 | 43.85 | 44.05 | 42.99 | 43.54 | 162,140 | -0.32(-0.73%) |
Jan 02, 2015 | 44.61 | 44.66 | 43.67 | 43.86 | 247,830 | -0.54(-1.22%) |
Dec 31, 2014 | 44.35 | 44.40 | 44.40 | 44.40 | 198,500 | +0.18(+0.41%) |
Dec 30, 2014 | 43.83 | 44.25 | 43.83 | 44.22 | 195,306 | +0.17(+0.39%) |
Dec 29, 2014 | 44.00 | 44.28 | 43.83 | 44.05 | 102,437 | +0.05(+0.11%) |
Dec 26, 2014 | 43.86 | 44.15 | 43.50 | 44.00 | 130,524 | +0.19(+0.43%) |
Dec 24, 2014 | 43.91 | 43.81 | 43.81 | 43.81 | 64,300 | -0.11(-0.25%) |
Dec 23, 2014 | 43.70 | 44.08 | 43.16 | 43.92 | 182,761 | +0.56(+1.29%) |
Dec 22, 2014 | 42.41 | 43.54 | 42.41 | 43.36 | 236,049 | +0.85(+2.00%) |
Dec 19, 2014 | 42.65 | 42.87 | 42.18 | 42.51 | 409,912 | -0.05(-0.12%) |
Dec 18, 2014 | 42.55 | 42.67 | 41.91 | 42.56 | 273,255 | +0.51(+1.21%) |
Dec 17, 2014 | 40.82 | 42.08 | 40.53 | 42.05 | 237,007 | +1.24(+3.04%) |
Dec 16, 2014 | 40.38 | 41.27 | 40.31 | 40.81 | 242,984 | +0.34(+0.84%) |
Dec 15, 2014 | 41.32 | 41.35 | 40.23 | 40.47 | 204,100 | +0.43(+1.07%) |
Dec 12, 2014 | 40.02 | 40.46 | 39.62 | 40.04 | 175,917 | -0.40(-0.99%) |
Dec 11, 2014 | 40.49 | 41.33 | 40.32 | 40.44 | 151,896 | +0.00(+0.00%) |
Dec 10, 2014 | 40.62 | 41.11 | 40.13 | 40.44 | 388,189 | -0.37(-0.91%) |
Dec 09, 2014 | 39.74 | 41.06 | 39.71 | 40.81 | 227,006 | +0.68(+1.69%) |
Dec 08, 2014 | 40.42 | 41.31 | 40.08 | 40.13 | 192,361 | -0.46(-1.13%) |
Dec 05, 2014 | 40.30 | 40.81 | 40.22 | 40.59 | 225,855 | +0.31(+0.77%) |
Dec 04, 2014 | 40.92 | 40.92 | 39.99 | 40.28 | 406,090 | -0.54(-1.32%) |
Dec 03, 2014 | 41.33 | 41.33 | 40.42 | 40.82 | 403,607 | -0.54(-1.31%) |
Dec 02, 2014 | 42.03 | 42.31 | 40.92 | 41.36 | 392,062 | -0.58(-1.38%) |