Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.26 | 40.26 | 39.35 | 39.38 | 1,337,207 | -0.94(-2.32%) |
Feb 26, 2015 | 40.82 | 40.82 | 39.84 | 40.32 | 845,051 | -0.44(-1.08%) |
Feb 25, 2015 | 40.77 | 41.06 | 40.43 | 40.76 | 796,783 | -0.23(-0.57%) |
Feb 24, 2015 | 41.00 | 41.43 | 40.75 | 40.99 | 933,754 | +0.02(+0.06%) |
Feb 23, 2015 | 40.57 | 41.04 | 40.54 | 40.96 | 754,505 | +0.31(+0.76%) |
Feb 20, 2015 | 40.93 | 40.94 | 40.07 | 40.65 | 976,151 | -0.16(-0.38%) |
Feb 19, 2015 | 40.59 | 41.21 | 40.51 | 40.81 | 1,977,649 | +0.34(+0.84%) |
Feb 18, 2015 | 39.95 | 40.62 | 39.93 | 40.47 | 1,124,825 | +0.63(+1.58%) |
Feb 17, 2015 | 39.97 | 40.20 | 39.59 | 39.84 | 1,514,963 | +0.02(+0.04%) |
Feb 13, 2015 | 40.52 | 39.83 | 39.83 | 39.83 | 1,907,200 | -0.86(-2.11%) |
Feb 12, 2015 | 40.21 | 40.70 | 38.42 | 40.69 | 6,652,265 | -3.12(-7.13%) |
Feb 11, 2015 | 44.72 | 44.85 | 43.61 | 43.81 | 1,882,647 | -0.90(-2.01%) |
Feb 10, 2015 | 44.21 | 44.86 | 43.98 | 44.71 | 860,993 | +1.00(+2.29%) |
Feb 09, 2015 | 44.07 | 44.34 | 43.61 | 43.71 | 621,956 | -0.64(-1.45%) |
Feb 06, 2015 | 43.72 | 44.51 | 43.41 | 44.35 | 901,682 | +0.65(+1.49%) |
Feb 05, 2015 | 43.85 | 44.15 | 43.53 | 43.70 | 673,657 | -0.06(-0.13%) |
Feb 04, 2015 | 43.29 | 44.03 | 43.06 | 43.76 | 735,317 | +0.47(+1.09%) |
Feb 03, 2015 | 43.06 | 43.69 | 42.88 | 43.29 | 581,549 | +0.29(+0.67%) |
Feb 02, 2015 | 43.28 | 43.39 | 42.20 | 43.00 | 1,086,682 | -0.37(-0.86%) |
Jan 30, 2015 | 43.72 | 43.90 | 43.16 | 43.37 | 885,054 | -0.55(-1.24%) |
Jan 29, 2015 | 44.24 | 44.24 | 43.40 | 43.91 | 1,425,718 | -0.19(-0.43%) |
Jan 28, 2015 | 45.22 | 45.37 | 43.89 | 44.10 | 839,291 | -0.86(-1.91%) |
Jan 27, 2015 | 44.91 | 45.17 | 44.60 | 44.96 | 507,644 | -0.24(-0.53%) |
Jan 26, 2015 | 44.73 | 45.53 | 44.71 | 45.20 | 669,986 | +0.50(+1.11%) |
Jan 23, 2015 | 44.81 | 44.99 | 44.39 | 44.71 | 633,932 | +0.02(+0.06%) |
Jan 22, 2015 | 44.30 | 44.77 | 43.90 | 44.68 | 669,985 | +0.67(+1.52%) |
Jan 21, 2015 | 43.54 | 44.04 | 43.33 | 44.01 | 699,219 | +0.24(+0.55%) |
Jan 20, 2015 | 44.19 | 44.70 | 43.40 | 43.77 | 1,338,558 | +0.69(+1.61%) |
Jan 16, 2015 | 42.63 | 43.11 | 42.44 | 43.08 | 531,440 | +0.26(+0.62%) |
Jan 15, 2015 | 43.29 | 43.34 | 41.99 | 42.82 | 593,955 | -0.37(-0.86%) |
Jan 14, 2015 | 43.48 | 43.61 | 42.94 | 43.19 | 562,211 | -0.34(-0.78%) |
Jan 13, 2015 | 43.46 | 43.92 | 42.95 | 43.53 | 667,469 | +0.42(+0.98%) |
Jan 12, 2015 | 43.38 | 43.48 | 42.96 | 43.10 | 467,936 | -0.13(-0.31%) |
Jan 09, 2015 | 43.36 | 43.41 | 42.54 | 43.24 | 604,871 | -0.06(-0.13%) |
Jan 08, 2015 | 42.89 | 43.57 | 42.74 | 43.29 | 1,152,440 | +0.59(+1.39%) |
Jan 07, 2015 | 42.12 | 42.80 | 41.52 | 42.70 | 1,394,008 | +1.55(+3.77%) |
Jan 06, 2015 | 41.69 | 41.77 | 40.54 | 41.15 | 716,060 | -0.31(-0.76%) |
Jan 05, 2015 | 41.23 | 41.82 | 41.15 | 41.46 | 610,490 | +0.07(+0.18%) |
Jan 02, 2015 | 41.82 | 42.02 | 41.12 | 41.39 | 615,463 | -0.17(-0.40%) |
Dec 31, 2014 | 41.93 | 41.55 | 41.55 | 41.55 | 494,840 | -0.20(-0.47%) |
Dec 30, 2014 | 41.95 | 42.49 | 41.54 | 41.75 | 364,164 | -0.30(-0.71%) |
Dec 29, 2014 | 41.19 | 42.28 | 40.97 | 42.05 | 860,073 | +1.13(+2.77%) |
Dec 26, 2014 | 40.92 | 41.07 | 40.79 | 40.92 | 702,451 | +0.07(+0.16%) |
Dec 24, 2014 | 41.02 | 40.85 | 40.85 | 40.85 | 117,928 | +0.01(+0.03%) |
Dec 23, 2014 | 40.86 | 41.14 | 40.71 | 40.84 | 307,295 | +0.10(+0.25%) |
Dec 22, 2014 | 40.30 | 40.76 | 40.22 | 40.73 | 316,524 | +0.58(+1.44%) |
Dec 19, 2014 | 40.57 | 40.64 | 40.10 | 40.16 | 947,338 | -0.50(-1.24%) |
Dec 18, 2014 | 40.83 | 40.84 | 40.25 | 40.66 | 489,785 | +0.14(+0.36%) |
Dec 17, 2014 | 40.35 | 40.64 | 39.97 | 40.52 | 1,052,050 | +0.49(+1.23%) |
Dec 16, 2014 | 40.12 | 40.24 | 39.63 | 40.02 | 990,702 | -0.12(-0.31%) |
Dec 15, 2014 | 40.20 | 40.46 | 39.74 | 40.15 | 837,550 | +0.07(+0.16%) |
Dec 12, 2014 | 39.70 | 40.46 | 39.60 | 40.08 | 669,031 | +0.27(+0.68%) |
Dec 11, 2014 | 39.52 | 40.16 | 39.29 | 39.81 | 632,394 | +0.62(+1.58%) |
Dec 10, 2014 | 39.95 | 39.95 | 39.06 | 39.19 | 671,984 | -0.90(-2.25%) |
Dec 09, 2014 | 39.80 | 40.22 | 38.42 | 40.09 | 921,790 | +0.00(+0.00%) |
Dec 08, 2014 | 39.86 | 40.49 | 39.60 | 40.09 | 803,149 | +0.16(+0.39%) |
Dec 05, 2014 | 39.78 | 40.40 | 39.78 | 39.93 | 561,701 | +0.14(+0.35%) |
Dec 04, 2014 | 39.49 | 41.08 | 39.30 | 39.79 | 871,414 | +0.42(+1.07%) |
Dec 03, 2014 | 39.39 | 39.58 | 39.17 | 39.37 | 686,992 | -0.12(-0.31%) |
Dec 02, 2014 | 39.47 | 39.86 | 39.29 | 39.50 | 705,073 | +0.17(+0.42%) |