Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.51 | 43.68 | 42.14 | 43.45 | 103,934 | +0.46(+1.07%) |
Feb 26, 2015 | 42.05 | 43.74 | 42.05 | 42.99 | 86,197 | +0.04(+0.09%) |
Feb 25, 2015 | 41.98 | 43.08 | 41.68 | 42.95 | 133,333 | +0.67(+1.58%) |
Feb 24, 2015 | 42.97 | 43.31 | 41.70 | 42.28 | 126,613 | -0.62(-1.45%) |
Feb 23, 2015 | 42.94 | 43.67 | 42.14 | 42.90 | 185,389 | +0.40(+0.94%) |
Feb 20, 2015 | 41.45 | 42.90 | 41.32 | 42.50 | 219,021 | +0.88(+2.11%) |
Feb 19, 2015 | 41.41 | 42.16 | 41.19 | 41.62 | 287,136 | -0.10(-0.24%) |
Feb 18, 2015 | 41.21 | 42.23 | 41.21 | 41.72 | 167,480 | +0.43(+1.04%) |
Feb 17, 2015 | 41.03 | 41.96 | 40.49 | 41.29 | 201,960 | +0.26(+0.63%) |
Feb 13, 2015 | 41.28 | 41.03 | 41.03 | 41.03 | 167,600 | -0.07(-0.17%) |
Feb 12, 2015 | 40.01 | 41.20 | 39.01 | 41.10 | 193,669 | +1.96(+5.01%) |
Feb 11, 2015 | 38.79 | 40.48 | 38.62 | 39.14 | 123,959 | +0.42(+1.08%) |
Feb 10, 2015 | 38.70 | 39.15 | 37.68 | 38.72 | 52,240 | +0.19(+0.49%) |
Feb 09, 2015 | 37.00 | 38.70 | 36.84 | 38.53 | 127,950 | +1.54(+4.16%) |
Feb 06, 2015 | 38.97 | 38.97 | 35.60 | 36.99 | 292,206 | -2.06(-5.28%) |
Feb 05, 2015 | 39.00 | 40.91 | 38.96 | 39.05 | 219,860 | +0.47(+1.23%) |
Feb 04, 2015 | 38.80 | 38.87 | 35.00 | 38.58 | 484,308 | -0.53(-1.37%) |
Feb 03, 2015 | 40.19 | 40.43 | 38.45 | 39.11 | 168,690 | -0.78(-1.96%) |
Feb 02, 2015 | 40.19 | 40.88 | 39.29 | 39.89 | 149,320 | -0.50(-1.24%) |
Jan 30, 2015 | 40.00 | 40.05 | 39.70 | 40.39 | 229,645 | -0.01(-0.02%) |
Jan 29, 2015 | 40.08 | 40.50 | 38.88 | 40.40 | 189,072 | +0.49(+1.23%) |
Jan 28, 2015 | 40.23 | 40.44 | 39.20 | 39.91 | 227,745 | -0.05(-0.13%) |
Jan 27, 2015 | 40.40 | 40.50 | 38.33 | 39.96 | 398,014 | -0.49(-1.21%) |
Jan 26, 2015 | 37.71 | 41.27 | 35.31 | 40.45 | 204,923 | +2.20(+5.75%) |
Jan 23, 2015 | 38.59 | 39.23 | 38.15 | 38.25 | 128,261 | -0.30(-0.78%) |
Jan 22, 2015 | 38.75 | 39.31 | 37.73 | 38.55 | 93,530 | -0.12(-0.31%) |
Jan 21, 2015 | 38.17 | 39.20 | 37.36 | 38.67 | 284,564 | +0.16(+0.42%) |
Jan 20, 2015 | 38.00 | 39.54 | 37.50 | 38.51 | 181,530 | +0.51(+1.34%) |
Jan 16, 2015 | 37.21 | 38.47 | 36.69 | 38.00 | 149,825 | +0.10(+0.26%) |
Jan 15, 2015 | 40.10 | 40.92 | 37.43 | 37.90 | 296,629 | -2.12(-5.30%) |
Jan 14, 2015 | 42.40 | 42.40 | 39.43 | 40.02 | 236,299 | -3.21(-7.43%) |
Jan 13, 2015 | 44.08 | 45.33 | 42.54 | 43.23 | 147,347 | -0.58(-1.32%) |
Jan 12, 2015 | 44.72 | 45.76 | 42.58 | 43.81 | 62,296 | -0.58(-1.31%) |
Jan 09, 2015 | 46.00 | 47.76 | 43.73 | 44.39 | 153,738 | -0.34(-0.76%) |
Jan 08, 2015 | 42.06 | 44.96 | 42.02 | 44.73 | 68,490 | +3.09(+7.42%) |
Jan 07, 2015 | 38.88 | 42.06 | 38.20 | 41.64 | 71,376 | +3.25(+8.47%) |
Jan 06, 2015 | 40.21 | 40.99 | 37.79 | 38.39 | 98,103 | -1.49(-3.74%) |
Jan 05, 2015 | 38.69 | 40.33 | 38.34 | 39.88 | 83,462 | +1.18(+3.05%) |
Jan 02, 2015 | 37.00 | 38.92 | 36.93 | 38.70 | 59,089 | +2.10(+5.74%) |
Dec 31, 2014 | 37.11 | 36.60 | 36.60 | 36.60 | 102,100 | -0.40(-1.08%) |
Dec 30, 2014 | 36.79 | 39.94 | 36.75 | 37.00 | 118,187 | +0.29(+0.79%) |
Dec 29, 2014 | 38.67 | 38.80 | 36.18 | 36.71 | 103,914 | -1.74(-4.53%) |
Dec 26, 2014 | 38.36 | 38.78 | 37.84 | 38.45 | 64,899 | +0.32(+0.84%) |
Dec 24, 2014 | 39.14 | 38.13 | 38.13 | 38.13 | 53,700 | -0.75(-1.93%) |
Dec 23, 2014 | 40.68 | 41.18 | 38.27 | 38.88 | 112,553 | -1.77(-4.35%) |
Dec 22, 2014 | 40.24 | 41.18 | 39.65 | 40.65 | 112,681 | +0.46(+1.14%) |
Dec 19, 2014 | 40.40 | 41.84 | 39.15 | 40.19 | 880,043 | -0.13(-0.32%) |
Dec 18, 2014 | 40.23 | 41.24 | 39.09 | 40.32 | 103,298 | +0.95(+2.40%) |
Dec 17, 2014 | 37.66 | 39.52 | 37.08 | 39.38 | 120,162 | +1.72(+4.55%) |
Dec 16, 2014 | 34.14 | 38.45 | 34.14 | 37.66 | 129,185 | +3.29(+9.57%) |
Dec 15, 2014 | 35.94 | 36.37 | 33.00 | 34.37 | 167,897 | -1.20(-3.37%) |
Dec 12, 2014 | 38.28 | 38.80 | 35.09 | 35.57 | 97,331 | -3.07(-7.95%) |
Dec 11, 2014 | 41.33 | 41.35 | 38.41 | 38.64 | 154,795 | -2.54(-6.17%) |
Dec 10, 2014 | 42.49 | 42.49 | 40.73 | 41.18 | 103,606 | -1.48(-3.47%) |
Dec 09, 2014 | 41.90 | 42.94 | 40.81 | 42.66 | 124,996 | +0.92(+2.20%) |
Dec 08, 2014 | 43.39 | 44.98 | 41.56 | 41.74 | 149,312 | -2.01(-4.59%) |
Dec 05, 2014 | 43.28 | 44.55 | 42.75 | 43.75 | 149,886 | +0.88(+2.05%) |
Dec 04, 2014 | 42.19 | 44.48 | 41.91 | 42.87 | 162,725 | +0.79(+1.88%) |
Dec 03, 2014 | 38.70 | 42.70 | 36.60 | 42.08 | 71,660 | +2.67(+6.77%) |
Dec 02, 2014 | 37.47 | 39.70 | 37.47 | 39.41 | 47,677 | +1.65(+4.37%) |