Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 39.75 | 40.09 | 38.12 | 39.92 | 352,657 | -0.04(-0.10%) |
Feb 26, 2015 | 45.31 | 45.31 | 39.00 | 39.96 | 622,911 | -5.25(-11.61%) |
Feb 25, 2015 | 44.88 | 45.35 | 44.35 | 45.21 | 182,089 | +0.45(+1.01%) |
Feb 24, 2015 | 44.67 | 44.82 | 44.09 | 44.76 | 131,649 | -0.05(-0.11%) |
Feb 23, 2015 | 43.96 | 45.24 | 43.50 | 44.81 | 144,258 | +0.76(+1.73%) |
Feb 20, 2015 | 44.38 | 44.40 | 43.50 | 44.05 | 102,396 | -0.14(-0.32%) |
Feb 19, 2015 | 43.93 | 44.48 | 43.76 | 44.19 | 140,329 | -0.02(-0.05%) |
Feb 18, 2015 | 42.40 | 44.23 | 42.34 | 44.21 | 238,502 | +1.81(+4.27%) |
Feb 17, 2015 | 41.48 | 42.42 | 41.02 | 42.40 | 166,606 | +1.10(+2.66%) |
Feb 13, 2015 | 41.45 | 41.30 | 41.30 | 41.30 | 95,800 | -0.17(-0.41%) |
Feb 12, 2015 | 40.85 | 41.55 | 40.27 | 41.47 | 106,734 | +0.86(+2.12%) |
Feb 11, 2015 | 39.99 | 40.70 | 39.48 | 40.61 | 146,413 | +0.65(+1.63%) |
Feb 10, 2015 | 39.82 | 40.10 | 39.23 | 39.96 | 107,847 | +0.43(+1.09%) |
Feb 09, 2015 | 40.75 | 41.23 | 39.31 | 39.53 | 150,886 | -1.28(-3.14%) |
Feb 06, 2015 | 40.89 | 41.51 | 40.45 | 40.81 | 100,917 | -0.07(-0.17%) |
Feb 05, 2015 | 39.63 | 41.14 | 39.60 | 40.88 | 124,358 | +1.47(+3.73%) |
Feb 04, 2015 | 39.58 | 39.91 | 38.34 | 39.41 | 125,351 | -0.28(-0.71%) |
Feb 03, 2015 | 40.04 | 40.04 | 38.66 | 39.69 | 134,504 | -0.01(-0.03%) |
Feb 02, 2015 | 39.21 | 39.76 | 38.15 | 39.70 | 130,612 | +0.52(+1.33%) |
Jan 30, 2015 | 40.21 | 40.50 | 39.00 | 39.18 | 135,632 | -1.32(-3.26%) |
Jan 29, 2015 | 39.85 | 40.50 | 39.07 | 40.50 | 112,067 | +0.83(+2.09%) |
Jan 28, 2015 | 40.46 | 40.51 | 39.07 | 39.67 | 108,895 | -0.38(-0.95%) |
Jan 27, 2015 | 39.09 | 40.70 | 39.09 | 40.05 | 127,107 | +0.24(+0.60%) |
Jan 26, 2015 | 39.48 | 39.99 | 38.75 | 39.81 | 93,633 | +0.21(+0.53%) |
Jan 23, 2015 | 39.67 | 39.95 | 38.87 | 39.60 | 155,124 | +0.00(+0.00%) |
Jan 22, 2015 | 39.72 | 40.31 | 38.55 | 39.60 | 104,553 | -0.09(-0.23%) |
Jan 21, 2015 | 40.34 | 40.34 | 39.29 | 39.69 | 124,292 | -0.68(-1.68%) |
Jan 20, 2015 | 39.93 | 40.81 | 39.12 | 40.37 | 156,069 | +0.42(+1.05%) |
Jan 16, 2015 | 38.09 | 40.03 | 38.09 | 39.95 | 159,132 | +1.67(+4.36%) |
Jan 15, 2015 | 39.00 | 39.00 | 37.05 | 38.28 | 206,093 | -0.60(-1.54%) |
Jan 14, 2015 | 38.25 | 38.98 | 38.05 | 38.88 | 104,507 | -0.01(-0.03%) |
Jan 13, 2015 | 40.01 | 41.12 | 38.35 | 38.89 | 146,693 | -0.73(-1.84%) |
Jan 12, 2015 | 39.80 | 40.20 | 39.28 | 39.62 | 129,297 | -0.08(-0.20%) |
Jan 09, 2015 | 39.64 | 40.20 | 39.17 | 39.70 | 96,824 | +0.06(+0.15%) |
Jan 08, 2015 | 39.01 | 39.89 | 38.71 | 39.64 | 160,304 | +1.13(+2.93%) |
Jan 07, 2015 | 38.06 | 38.55 | 37.86 | 38.51 | 110,911 | +0.78(+2.07%) |
Jan 06, 2015 | 39.47 | 39.47 | 37.20 | 37.73 | 157,796 | -1.65(-4.19%) |
Jan 05, 2015 | 39.71 | 40.27 | 39.21 | 39.38 | 132,515 | -0.38(-0.96%) |
Jan 02, 2015 | 41.20 | 41.48 | 38.95 | 39.76 | 196,602 | -0.98(-2.41%) |
Dec 31, 2014 | 40.35 | 40.74 | 40.74 | 40.74 | 246,000 | +0.58(+1.44%) |
Dec 30, 2014 | 39.57 | 40.42 | 39.55 | 40.16 | 122,760 | +0.32(+0.80%) |
Dec 29, 2014 | 39.18 | 39.98 | 38.91 | 39.84 | 123,265 | +0.80(+2.05%) |
Dec 26, 2014 | 38.11 | 39.29 | 38.11 | 39.04 | 78,309 | +0.78(+2.04%) |
Dec 24, 2014 | 37.62 | 38.26 | 38.26 | 38.26 | 119,100 | +0.73(+1.95%) |
Dec 23, 2014 | 38.50 | 38.50 | 37.03 | 37.53 | 137,538 | -0.85(-2.21%) |
Dec 22, 2014 | 38.00 | 38.41 | 37.75 | 38.38 | 146,567 | +0.24(+0.63%) |
Dec 19, 2014 | 38.41 | 38.48 | 37.43 | 38.14 | 253,341 | -0.24(-0.63%) |
Dec 18, 2014 | 38.69 | 39.16 | 38.15 | 38.38 | 228,627 | +0.25(+0.66%) |
Dec 17, 2014 | 36.64 | 38.19 | 36.53 | 38.13 | 199,715 | +1.49(+4.07%) |
Dec 16, 2014 | 36.20 | 37.16 | 35.85 | 36.64 | 298,368 | +0.34(+0.94%) |
Dec 15, 2014 | 37.56 | 38.47 | 36.21 | 36.30 | 220,559 | -1.18(-3.15%) |
Dec 12, 2014 | 38.25 | 38.79 | 37.38 | 37.48 | 205,789 | -1.23(-3.18%) |
Dec 11, 2014 | 38.97 | 39.72 | 38.22 | 38.71 | 141,705 | -0.27(-0.69%) |
Dec 10, 2014 | 40.00 | 40.28 | 38.85 | 38.98 | 141,442 | -1.21(-3.01%) |
Dec 09, 2014 | 38.97 | 40.31 | 38.20 | 40.19 | 166,598 | +0.82(+2.08%) |
Dec 08, 2014 | 40.97 | 41.63 | 39.26 | 39.37 | 195,852 | -1.54(-3.76%) |
Dec 05, 2014 | 40.45 | 41.32 | 40.29 | 40.91 | 120,204 | +0.40(+0.99%) |
Dec 04, 2014 | 41.30 | 41.54 | 40.31 | 40.51 | 135,729 | -0.70(-1.70%) |
Dec 03, 2014 | 40.47 | 41.34 | 40.09 | 41.21 | 156,167 | +0.62(+1.53%) |
Dec 02, 2014 | 40.16 | 41.39 | 40.11 | 40.59 | 136,351 | +0.88(+2.22%) |