Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.89 | 45.16 | 43.81 | 44.22 | 62,810 | +3.20(+7.79%) |
Feb 26, 2015 | 41.07 | 41.07 | 40.44 | 41.03 | 7,029 | -0.01(-0.01%) |
Feb 25, 2015 | 40.46 | 41.22 | 40.46 | 41.03 | 6,988 | +0.47(+1.15%) |
Feb 24, 2015 | 40.27 | 40.57 | 39.73 | 40.57 | 15,707 | +0.30(+0.74%) |
Feb 23, 2015 | 41.24 | 41.24 | 39.87 | 40.27 | 15,709 | -0.97(-2.36%) |
Feb 20, 2015 | 41.35 | 41.62 | 41.24 | 41.24 | 9,355 | +0.01(+0.03%) |
Feb 19, 2015 | 41.38 | 41.79 | 41.12 | 41.23 | 7,476 | -0.15(-0.37%) |
Feb 18, 2015 | 41.47 | 42.00 | 41.38 | 41.38 | 6,476 | +0.22(+0.53%) |
Feb 17, 2015 | 41.60 | 41.66 | 40.74 | 41.17 | 11,788 | -0.50(-1.19%) |
Feb 13, 2015 | 41.86 | 41.66 | 41.66 | 41.66 | 8,689 | -0.18(-0.44%) |
Feb 12, 2015 | 41.49 | 42.05 | 41.49 | 41.85 | 5,311 | +0.12(+0.30%) |
Feb 11, 2015 | 42.08 | 42.08 | 41.49 | 41.72 | 11,836 | -0.30(-0.71%) |
Feb 10, 2015 | 41.54 | 42.02 | 41.54 | 42.02 | 14,530 | +0.48(+1.16%) |
Feb 09, 2015 | 41.81 | 41.81 | 40.85 | 41.54 | 32,295 | -0.43(-1.02%) |
Feb 06, 2015 | 42.36 | 42.55 | 41.64 | 41.97 | 22,518 | -0.62(-1.45%) |
Feb 05, 2015 | 41.59 | 42.59 | 41.59 | 42.58 | 15,435 | -0.14(-0.32%) |
Feb 04, 2015 | 43.59 | 43.80 | 42.46 | 42.72 | 18,819 | -0.80(-1.84%) |
Feb 03, 2015 | 43.25 | 43.98 | 42.26 | 43.52 | 12,903 | +0.44(+1.03%) |
Feb 02, 2015 | 44.13 | 44.13 | 42.63 | 43.08 | 13,185 | -0.43(-0.99%) |
Jan 30, 2015 | 43.88 | 44.83 | 43.29 | 43.51 | 32,944 | -0.24(-0.56%) |
Jan 29, 2015 | 42.84 | 43.75 | 41.63 | 43.75 | 28,512 | +0.96(+2.25%) |
Jan 28, 2015 | 43.25 | 43.41 | 41.79 | 42.79 | 13,644 | -0.03(-0.06%) |
Jan 27, 2015 | 43.31 | 46.51 | 42.81 | 42.82 | 13,611 | -0.59(-1.36%) |
Jan 26, 2015 | 43.29 | 43.70 | 42.89 | 43.41 | 19,747 | +0.63(+1.48%) |
Jan 23, 2015 | 42.49 | 43.96 | 42.49 | 42.77 | 38,882 | +0.44(+1.05%) |
Jan 22, 2015 | 42.35 | 42.35 | 41.65 | 42.33 | 26,103 | -0.09(-0.22%) |
Jan 21, 2015 | 42.70 | 42.73 | 41.80 | 42.42 | 19,305 | -0.19(-0.46%) |
Jan 20, 2015 | 43.17 | 43.95 | 42.09 | 42.62 | 27,614 | -0.82(-1.88%) |
Jan 16, 2015 | 43.31 | 43.73 | 43.15 | 43.43 | 16,756 | -0.17(-0.38%) |
Jan 15, 2015 | 43.71 | 43.77 | 43.10 | 43.60 | 23,973 | -0.22(-0.49%) |
Jan 14, 2015 | 43.94 | 43.94 | 43.52 | 43.82 | 13,152 | -0.49(-1.10%) |
Jan 13, 2015 | 44.34 | 44.35 | 43.67 | 44.30 | 21,416 | -0.07(-0.16%) |
Jan 12, 2015 | 44.58 | 44.89 | 43.34 | 44.37 | 34,458 | +0.03(+0.07%) |
Jan 09, 2015 | 44.47 | 44.47 | 43.35 | 44.34 | 29,847 | -0.15(-0.34%) |
Jan 08, 2015 | 43.75 | 44.50 | 43.75 | 44.49 | 22,389 | +0.71(+1.62%) |
Jan 07, 2015 | 42.88 | 43.78 | 42.83 | 43.78 | 14,685 | +0.99(+2.31%) |
Jan 06, 2015 | 42.98 | 43.13 | 41.77 | 42.79 | 22,315 | +0.39(+0.92%) |
Jan 05, 2015 | 43.38 | 43.53 | 41.11 | 42.41 | 43,704 | -0.94(-2.16%) |
Jan 02, 2015 | 43.65 | 43.84 | 43.00 | 43.34 | 23,842 | +0.07(+0.16%) |
Dec 31, 2014 | 43.08 | 43.27 | 43.27 | 43.27 | 96,879 | +0.33(+0.77%) |
Dec 30, 2014 | 42.90 | 43.32 | 42.30 | 42.94 | 25,576 | -0.12(-0.29%) |
Dec 29, 2014 | 42.16 | 43.06 | 42.16 | 43.06 | 24,961 | +0.99(+2.35%) |
Dec 26, 2014 | 41.81 | 42.79 | 41.81 | 42.08 | 10,758 | +0.24(+0.58%) |
Dec 24, 2014 | 42.06 | 41.83 | 41.83 | 41.83 | 38,086 | -0.41(-0.97%) |
Dec 23, 2014 | 42.00 | 42.25 | 41.86 | 42.24 | 10,044 | +0.08(+0.19%) |
Dec 22, 2014 | 42.06 | 42.32 | 41.69 | 42.16 | 16,750 | +0.04(+0.09%) |
Dec 19, 2014 | 42.64 | 42.96 | 41.89 | 42.12 | 32,223 | -0.72(-1.69%) |
Dec 18, 2014 | 42.13 | 43.26 | 42.02 | 42.85 | 39,261 | +0.66(+1.56%) |
Dec 17, 2014 | 42.11 | 42.58 | 41.16 | 42.19 | 35,702 | -0.11(-0.27%) |
Dec 16, 2014 | 41.23 | 42.61 | 41.23 | 42.30 | 45,721 | +0.82(+1.97%) |
Dec 15, 2014 | 41.60 | 41.60 | 40.64 | 41.49 | 24,456 | -0.18(-0.43%) |
Dec 12, 2014 | 42.00 | 42.00 | 41.39 | 41.66 | 12,760 | -0.64(-1.51%) |
Dec 11, 2014 | 42.46 | 42.70 | 41.53 | 42.30 | 22,585 | +0.05(+0.13%) |
Dec 10, 2014 | 41.98 | 42.39 | 41.71 | 42.25 | 16,915 | -0.02(-0.05%) |
Dec 09, 2014 | 41.63 | 42.70 | 41.25 | 42.27 | 70,318 | +0.35(+0.84%) |
Dec 08, 2014 | 41.03 | 42.16 | 41.03 | 41.92 | 8,295 | +0.11(+0.27%) |
Dec 05, 2014 | 41.21 | 42.07 | 40.46 | 41.80 | 50,456 | +0.69(+1.67%) |
Dec 04, 2014 | 40.90 | 41.82 | 40.43 | 41.12 | 53,974 | +0.23(+0.56%) |
Dec 03, 2014 | 40.70 | 40.99 | 39.92 | 40.89 | 17,976 | +0.11(+0.28%) |
Dec 02, 2014 | 40.59 | 41.02 | 39.66 | 40.78 | 15,826 | +0.42(+1.03%) |