Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.31 | 44.42 | 44.21 | 44.31 | 67,622 | -0.01(-0.02%) |
Feb 26, 2015 | 44.41 | 44.41 | 44.21 | 44.31 | 35,247 | -0.11(-0.26%) |
Feb 25, 2015 | 44.42 | 44.54 | 44.34 | 44.43 | 125,722 | +0.02(+0.05%) |
Feb 24, 2015 | 44.31 | 44.43 | 44.23 | 44.41 | 98,149 | +0.08(+0.18%) |
Feb 23, 2015 | 44.31 | 44.33 | 44.20 | 44.33 | 106,413 | -0.05(-0.11%) |
Feb 20, 2015 | 44.21 | 44.39 | 44.01 | 44.38 | 192,527 | +0.19(+0.43%) |
Feb 19, 2015 | 44.38 | 44.38 | 44.19 | 44.19 | 247,200 | -0.30(-0.67%) |
Feb 18, 2015 | 44.45 | 44.57 | 44.30 | 44.49 | 72,367 | -0.02(-0.05%) |
Feb 17, 2015 | 44.46 | 44.58 | 44.37 | 44.51 | 67,045 | -0.06(-0.13%) |
Feb 13, 2015 | 44.56 | 44.56 | 44.56 | 44.56 | 59,149 | +0.03(+0.06%) |
Feb 12, 2015 | 44.26 | 44.53 | 44.26 | 44.53 | 63,442 | +0.51(+1.15%) |
Feb 11, 2015 | 44.09 | 44.18 | 43.82 | 44.03 | 70,914 | -0.14(-0.31%) |
Feb 10, 2015 | 44.04 | 44.24 | 43.79 | 44.16 | 63,794 | +0.34(+0.78%) |
Feb 09, 2015 | 43.87 | 44.06 | 43.73 | 43.82 | 76,634 | -0.16(-0.36%) |
Feb 06, 2015 | 44.40 | 44.40 | 43.87 | 43.98 | 81,280 | -0.26(-0.60%) |
Feb 05, 2015 | 44.14 | 44.31 | 44.02 | 44.24 | 67,747 | +0.43(+0.97%) |
Feb 04, 2015 | 44.01 | 44.11 | 43.77 | 43.82 | 164,856 | -0.38(-0.87%) |
Feb 03, 2015 | 43.79 | 44.20 | 43.79 | 44.20 | 88,079 | +0.70(+1.60%) |
Feb 02, 2015 | 43.08 | 43.53 | 42.72 | 43.50 | 102,769 | +0.53(+1.24%) |
Jan 30, 2015 | 43.30 | 43.49 | 42.92 | 42.97 | 216,750 | -0.58(-1.34%) |
Jan 29, 2015 | 43.37 | 43.62 | 42.90 | 43.55 | 134,630 | +0.31(+0.72%) |
Jan 28, 2015 | 44.08 | 44.15 | 43.21 | 43.24 | 76,162 | -0.70(-1.59%) |
Jan 27, 2015 | 43.99 | 44.12 | 43.81 | 43.94 | 110,529 | -0.31(-0.71%) |
Jan 26, 2015 | 44.10 | 44.28 | 43.80 | 44.25 | 105,367 | +0.18(+0.42%) |
Jan 23, 2015 | 44.37 | 44.41 | 44.07 | 44.07 | 84,882 | -0.38(-0.85%) |
Jan 22, 2015 | 44.25 | 44.46 | 43.92 | 44.44 | 81,233 | +0.37(+0.84%) |
Jan 21, 2015 | 43.84 | 44.12 | 43.70 | 44.07 | 125,819 | +0.17(+0.39%) |
Jan 20, 2015 | 44.05 | 44.09 | 43.62 | 43.90 | 118,268 | +0.04(+0.10%) |
Jan 16, 2015 | 43.24 | 43.86 | 43.24 | 43.86 | 256,445 | +0.57(+1.31%) |
Jan 15, 2015 | 43.60 | 43.66 | 43.27 | 43.29 | 195,486 | -0.14(-0.33%) |
Jan 14, 2015 | 43.06 | 43.48 | 42.92 | 43.43 | 85,438 | -0.06(-0.15%) |
Jan 13, 2015 | 43.89 | 44.09 | 43.22 | 43.50 | 84,532 | -0.16(-0.36%) |
Jan 12, 2015 | 43.84 | 43.84 | 43.47 | 43.65 | 66,193 | -0.11(-0.24%) |
Jan 09, 2015 | 44.21 | 44.21 | 43.63 | 43.76 | 157,085 | -0.33(-0.76%) |
Jan 08, 2015 | 43.84 | 44.14 | 43.79 | 44.09 | 254,463 | +0.61(+1.41%) |
Jan 07, 2015 | 43.41 | 43.72 | 43.18 | 43.48 | 92,549 | +0.43(+0.99%) |
Jan 06, 2015 | 43.29 | 43.53 | 42.90 | 43.06 | 98,240 | -0.11(-0.26%) |
Jan 05, 2015 | 43.71 | 43.71 | 43.09 | 43.17 | 63,747 | -0.67(-1.52%) |
Jan 02, 2015 | 43.82 | 43.92 | 43.58 | 43.84 | 206,799 | +0.09(+0.19%) |
Dec 31, 2014 | 44.29 | 43.75 | 43.75 | 43.75 | 85,572 | -0.50(-1.14%) |
Dec 30, 2014 | 44.34 | 44.42 | 44.21 | 44.26 | 166,532 | -0.18(-0.42%) |
Dec 29, 2014 | 44.34 | 44.56 | 44.34 | 44.44 | 43,154 | +0.09(+0.19%) |
Dec 26, 2014 | 44.27 | 44.50 | 44.26 | 44.36 | 54,521 | +0.11(+0.24%) |
Dec 24, 2014 | 44.28 | 44.25 | 44.25 | 44.25 | 39,408 | +0.07(+0.16%) |
Dec 23, 2014 | 44.23 | 44.30 | 44.16 | 44.18 | 140,017 | +0.15(+0.34%) |
Dec 22, 2014 | 43.94 | 44.05 | 43.78 | 44.03 | 211,498 | +0.09(+0.21%) |
Dec 19, 2014 | 44.01 | 44.09 | 43.72 | 43.94 | 118,412 | +0.15(+0.35%) |
Dec 18, 2014 | 43.37 | 43.82 | 43.25 | 43.79 | 142,535 | +0.90(+2.10%) |
Dec 17, 2014 | 42.12 | 42.91 | 42.12 | 42.89 | 70,316 | +0.81(+1.93%) |
Dec 16, 2014 | 42.12 | 42.84 | 41.91 | 42.07 | 91,557 | -0.16(-0.39%) |
Dec 15, 2014 | 42.74 | 43.00 | 42.16 | 42.24 | 58,692 | -0.38(-0.90%) |
Dec 12, 2014 | 43.09 | 43.23 | 42.61 | 42.62 | 93,370 | -0.65(-1.51%) |
Dec 11, 2014 | 43.20 | 43.70 | 43.20 | 43.27 | 78,991 | +0.18(+0.41%) |
Dec 10, 2014 | 43.58 | 43.58 | 43.06 | 43.09 | 68,599 | -0.61(-1.39%) |
Dec 09, 2014 | 43.42 | 43.71 | 43.34 | 43.70 | 89,388 | -0.13(-0.31%) |
Dec 08, 2014 | 43.96 | 44.08 | 43.71 | 43.84 | 176,472 | -0.21(-0.47%) |
Dec 05, 2014 | 44.06 | 44.11 | 43.96 | 44.04 | 72,540 | +0.00(+0.00%) |
Dec 04, 2014 | 43.97 | 44.11 | 43.86 | 44.04 | 68,897 | -0.06(-0.13%) |
Dec 03, 2014 | 44.05 | 44.14 | 43.97 | 44.10 | 87,558 | +0.07(+0.16%) |
Dec 02, 2014 | 43.84 | 44.13 | 43.83 | 44.03 | 70,603 | +0.16(+0.37%) |