Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.41 | 42.84 | 42.22 | 42.71 | 991,046 | +0.44(+1.05%) |
Feb 26, 2015 | 42.86 | 42.92 | 42.25 | 42.26 | 607,685 | -0.53(-1.24%) |
Feb 25, 2015 | 43.00 | 43.12 | 42.65 | 42.80 | 913,579 | -0.14(-0.34%) |
Feb 24, 2015 | 42.88 | 43.17 | 42.69 | 42.94 | 489,364 | +0.16(+0.38%) |
Feb 23, 2015 | 42.62 | 42.87 | 42.43 | 42.78 | 488,463 | +0.16(+0.38%) |
Feb 20, 2015 | 42.60 | 42.74 | 42.09 | 42.62 | 1,021,524 | +0.06(+0.13%) |
Feb 19, 2015 | 42.79 | 42.94 | 42.46 | 42.56 | 864,178 | -0.23(-0.53%) |
Feb 18, 2015 | 41.90 | 42.84 | 41.73 | 42.79 | 2,131,320 | +0.79(+1.88%) |
Feb 17, 2015 | 41.88 | 42.23 | 41.60 | 42.00 | 1,948,890 | +0.02(+0.04%) |
Feb 13, 2015 | 42.52 | 41.98 | 41.98 | 41.98 | 1,197,631 | -0.52(-1.22%) |
Feb 12, 2015 | 42.84 | 43.01 | 42.34 | 42.50 | 1,828,293 | -0.25(-0.58%) |
Feb 11, 2015 | 43.92 | 43.92 | 42.66 | 42.75 | 1,064,245 | -1.18(-2.68%) |
Feb 10, 2015 | 43.54 | 44.07 | 43.40 | 43.92 | 997,693 | +0.37(+0.84%) |
Feb 09, 2015 | 43.88 | 44.31 | 43.30 | 43.56 | 411,667 | -0.48(-1.09%) |
Feb 06, 2015 | 45.77 | 45.96 | 43.56 | 44.03 | 934,464 | -1.88(-4.09%) |
Feb 05, 2015 | 45.63 | 46.03 | 45.35 | 45.91 | 522,235 | +0.54(+1.20%) |
Feb 04, 2015 | 46.18 | 46.50 | 45.24 | 45.37 | 900,180 | -0.93(-2.00%) |
Feb 03, 2015 | 45.71 | 46.34 | 45.70 | 46.30 | 948,294 | +0.34(+0.73%) |
Feb 02, 2015 | 45.87 | 46.16 | 45.12 | 45.96 | 736,839 | +0.47(+1.04%) |
Jan 30, 2015 | 46.61 | 46.88 | 45.39 | 45.49 | 1,169,515 | -1.42(-3.03%) |
Jan 29, 2015 | 46.23 | 46.97 | 45.87 | 46.91 | 422,931 | +0.92(+2.00%) |
Jan 28, 2015 | 46.85 | 47.19 | 45.83 | 45.99 | 696,091 | -0.74(-1.59%) |
Jan 27, 2015 | 46.99 | 47.44 | 46.65 | 46.74 | 675,410 | -0.27(-0.58%) |
Jan 26, 2015 | 46.80 | 47.02 | 46.09 | 47.01 | 525,960 | +0.12(+0.26%) |
Jan 23, 2015 | 47.04 | 47.25 | 46.84 | 46.89 | 505,257 | +0.02(+0.03%) |
Jan 22, 2015 | 47.17 | 47.20 | 46.58 | 46.87 | 745,451 | +0.02(+0.05%) |
Jan 21, 2015 | 46.46 | 46.90 | 46.00 | 46.85 | 743,074 | +0.31(+0.67%) |
Jan 20, 2015 | 46.74 | 47.12 | 45.94 | 46.54 | 573,972 | -0.20(-0.43%) |
Jan 16, 2015 | 45.59 | 46.74 | 45.59 | 46.74 | 626,530 | +0.93(+2.02%) |
Jan 15, 2015 | 45.83 | 45.94 | 45.54 | 45.81 | 931,548 | +0.14(+0.30%) |
Jan 14, 2015 | 44.19 | 45.70 | 44.19 | 45.67 | 719,740 | +1.22(+2.75%) |
Jan 13, 2015 | 44.55 | 45.18 | 43.99 | 44.45 | 427,626 | +0.22(+0.49%) |
Jan 12, 2015 | 44.38 | 44.39 | 43.80 | 44.23 | 518,294 | +0.07(+0.16%) |
Jan 09, 2015 | 44.58 | 44.64 | 43.89 | 44.16 | 541,674 | -0.36(-0.81%) |
Jan 08, 2015 | 44.51 | 44.77 | 44.43 | 44.52 | 934,978 | +0.30(+0.67%) |
Jan 07, 2015 | 43.92 | 44.36 | 43.45 | 44.23 | 689,260 | +0.62(+1.43%) |
Jan 06, 2015 | 43.91 | 44.43 | 43.48 | 43.60 | 701,932 | -0.27(-0.62%) |
Jan 05, 2015 | 44.33 | 44.37 | 43.60 | 43.88 | 466,599 | -0.81(-1.81%) |
Jan 02, 2015 | 44.70 | 44.90 | 44.24 | 44.68 | 527,806 | +0.13(+0.29%) |
Dec 31, 2014 | 45.66 | 44.55 | 44.55 | 44.55 | 711,598 | -0.89(-1.95%) |
Dec 30, 2014 | 46.26 | 46.27 | 45.44 | 45.44 | 426,613 | -0.98(-2.12%) |
Dec 29, 2014 | 44.91 | 46.50 | 44.91 | 46.42 | 718,848 | +1.65(+3.70%) |
Dec 26, 2014 | 44.48 | 45.08 | 44.27 | 44.77 | 385,213 | +0.34(+0.77%) |
Dec 24, 2014 | 43.66 | 44.43 | 44.43 | 44.43 | 238,450 | +0.72(+1.65%) |
Dec 23, 2014 | 43.64 | 43.91 | 43.48 | 43.71 | 432,365 | +0.10(+0.22%) |
Dec 22, 2014 | 43.43 | 43.66 | 43.12 | 43.61 | 337,454 | +0.14(+0.33%) |
Dec 19, 2014 | 43.63 | 43.84 | 43.06 | 43.47 | 928,690 | -0.22(-0.51%) |
Dec 18, 2014 | 43.42 | 43.76 | 43.20 | 43.69 | 509,306 | +0.67(+1.56%) |
Dec 17, 2014 | 42.34 | 43.04 | 42.21 | 43.02 | 377,503 | +0.73(+1.72%) |
Dec 16, 2014 | 42.00 | 42.59 | 41.58 | 42.29 | 767,909 | +0.27(+0.65%) |
Dec 15, 2014 | 42.65 | 42.65 | 41.86 | 42.02 | 643,631 | -0.45(-1.05%) |
Dec 12, 2014 | 43.16 | 43.44 | 42.43 | 42.47 | 663,574 | -1.13(-2.60%) |
Dec 11, 2014 | 43.17 | 43.91 | 42.85 | 43.60 | 408,729 | +0.54(+1.24%) |
Dec 10, 2014 | 43.88 | 44.02 | 43.04 | 43.07 | 403,496 | -0.94(-2.14%) |
Dec 09, 2014 | 43.12 | 44.04 | 43.04 | 44.01 | 600,773 | +0.72(+1.66%) |
Dec 08, 2014 | 43.48 | 43.84 | 43.00 | 43.29 | 428,641 | -0.16(-0.37%) |
Dec 05, 2014 | 43.48 | 43.76 | 43.32 | 43.45 | 538,312 | -0.26(-0.59%) |
Dec 04, 2014 | 43.44 | 43.84 | 43.40 | 43.71 | 614,311 | +0.18(+0.40%) |
Dec 03, 2014 | 43.24 | 43.56 | 43.24 | 43.53 | 744,667 | +0.24(+0.55%) |
Dec 02, 2014 | 43.08 | 43.45 | 42.80 | 43.29 | 733,331 | +0.20(+0.46%) |