Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.03 | 43.97 | 42.93 | 43.80 | 209,380 | +0.68(+1.57%) |
Feb 26, 2015 | 42.09 | 43.58 | 42.09 | 43.13 | 105,890 | +1.00(+2.38%) |
Feb 25, 2015 | 42.89 | 42.96 | 41.94 | 42.12 | 178,542 | -0.68(-1.60%) |
Feb 24, 2015 | 43.11 | 43.78 | 42.77 | 42.81 | 107,916 | -0.42(-0.96%) |
Feb 23, 2015 | 43.37 | 43.54 | 42.70 | 43.22 | 125,857 | -0.16(-0.36%) |
Feb 20, 2015 | 43.47 | 43.85 | 42.53 | 43.38 | 165,114 | -0.10(-0.22%) |
Feb 19, 2015 | 42.84 | 43.67 | 42.62 | 43.47 | 116,613 | +0.39(+0.90%) |
Feb 18, 2015 | 43.05 | 43.30 | 42.08 | 43.09 | 302,680 | -0.18(-0.42%) |
Feb 17, 2015 | 42.31 | 44.35 | 41.47 | 43.27 | 620,715 | +2.99(+7.42%) |
Feb 13, 2015 | 40.19 | 40.28 | 40.28 | 40.28 | 277,702 | +0.18(+0.45%) |
Feb 12, 2015 | 40.44 | 40.58 | 39.98 | 40.10 | 132,643 | +0.03(+0.09%) |
Feb 11, 2015 | 40.64 | 40.98 | 39.95 | 40.06 | 105,195 | -0.71(-1.74%) |
Feb 10, 2015 | 40.97 | 40.97 | 40.23 | 40.77 | 67,355 | -0.03(-0.09%) |
Feb 09, 2015 | 41.34 | 41.76 | 40.57 | 40.81 | 95,176 | -0.85(-2.04%) |
Feb 06, 2015 | 41.66 | 42.45 | 41.08 | 41.66 | 133,378 | +0.06(+0.15%) |
Feb 05, 2015 | 41.09 | 41.71 | 40.98 | 41.60 | 88,098 | +0.61(+1.48%) |
Feb 04, 2015 | 40.42 | 41.17 | 40.28 | 40.99 | 208,533 | +0.25(+0.62%) |
Feb 03, 2015 | 39.12 | 40.77 | 39.12 | 40.74 | 151,646 | +1.97(+5.07%) |
Feb 02, 2015 | 38.23 | 38.86 | 37.34 | 38.77 | 157,511 | +0.96(+2.54%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.76 | 37.81 | 108,314 | -1.13(-2.91%) |
Jan 29, 2015 | 38.31 | 39.04 | 37.96 | 38.95 | 180,975 | +0.65(+1.70%) |
Jan 28, 2015 | 38.73 | 39.06 | 38.18 | 38.30 | 176,042 | -0.23(-0.58%) |
Jan 27, 2015 | 38.10 | 38.79 | 38.06 | 38.52 | 178,712 | -0.15(-0.38%) |
Jan 26, 2015 | 39.17 | 39.21 | 38.40 | 38.67 | 272,032 | -0.68(-1.74%) |
Jan 23, 2015 | 40.37 | 40.64 | 39.28 | 39.35 | 200,412 | -1.09(-2.70%) |
Jan 22, 2015 | 38.25 | 40.44 | 37.77 | 40.44 | 214,781 | +2.57(+6.79%) |
Jan 21, 2015 | 38.20 | 38.82 | 37.39 | 37.87 | 434,703 | -0.39(-1.02%) |
Jan 20, 2015 | 40.47 | 40.49 | 38.22 | 38.26 | 378,083 | -2.24(-5.54%) |
Jan 16, 2015 | 40.53 | 41.17 | 40.10 | 40.50 | 194,573 | -0.28(-0.68%) |
Jan 15, 2015 | 41.98 | 42.18 | 40.73 | 40.78 | 85,942 | -0.95(-2.28%) |
Jan 14, 2015 | 40.83 | 41.87 | 40.83 | 41.73 | 176,300 | +0.31(+0.75%) |
Jan 13, 2015 | 42.46 | 43.39 | 40.82 | 41.42 | 224,339 | -0.50(-1.20%) |
Jan 12, 2015 | 42.16 | 42.57 | 41.18 | 41.92 | 166,984 | -0.35(-0.82%) |
Jan 09, 2015 | 43.20 | 43.39 | 41.92 | 42.27 | 145,427 | -0.83(-1.93%) |
Jan 08, 2015 | 43.33 | 43.51 | 42.99 | 43.10 | 154,142 | +0.23(+0.55%) |
Jan 07, 2015 | 43.35 | 43.48 | 42.47 | 42.87 | 147,872 | -0.06(-0.14%) |
Jan 06, 2015 | 44.82 | 45.28 | 42.34 | 42.93 | 236,969 | -1.91(-4.25%) |
Jan 05, 2015 | 45.42 | 45.90 | 44.58 | 44.83 | 126,088 | -0.90(-1.97%) |
Jan 02, 2015 | 46.29 | 46.45 | 45.03 | 45.74 | 87,236 | -0.24(-0.53%) |
Dec 31, 2014 | 46.80 | 45.98 | 45.98 | 45.98 | 91,566 | -0.66(-1.41%) |
Dec 30, 2014 | 46.64 | 46.81 | 46.42 | 46.64 | 66,650 | -0.05(-0.11%) |
Dec 29, 2014 | 46.51 | 46.88 | 46.32 | 46.69 | 114,276 | +0.10(+0.22%) |
Dec 26, 2014 | 46.30 | 46.70 | 46.29 | 46.58 | 52,243 | +0.27(+0.58%) |
Dec 24, 2014 | 45.81 | 46.32 | 46.32 | 46.32 | 45,610 | +0.68(+1.50%) |
Dec 23, 2014 | 45.90 | 45.90 | 45.22 | 45.63 | 90,552 | +0.16(+0.36%) |
Dec 22, 2014 | 45.60 | 45.76 | 45.03 | 45.47 | 82,076 | +0.07(+0.15%) |
Dec 19, 2014 | 44.83 | 45.59 | 44.57 | 45.40 | 242,619 | +0.48(+1.08%) |
Dec 18, 2014 | 44.92 | 45.28 | 44.49 | 44.91 | 142,602 | +0.63(+1.43%) |
Dec 17, 2014 | 42.43 | 44.37 | 42.35 | 44.28 | 202,488 | +1.91(+4.52%) |
Dec 16, 2014 | 43.05 | 43.39 | 42.30 | 42.37 | 265,763 | -0.78(-1.81%) |
Dec 15, 2014 | 44.57 | 44.86 | 43.03 | 43.15 | 197,596 | -1.14(-2.58%) |
Dec 12, 2014 | 44.63 | 45.15 | 44.23 | 44.29 | 135,045 | -0.76(-1.69%) |
Dec 11, 2014 | 45.35 | 46.67 | 44.96 | 45.05 | 152,941 | +0.03(+0.08%) |
Dec 10, 2014 | 46.31 | 46.40 | 44.94 | 45.02 | 170,564 | -1.44(-3.09%) |
Dec 09, 2014 | 45.32 | 46.51 | 45.32 | 46.45 | 154,339 | +0.51(+1.11%) |
Dec 08, 2014 | 47.03 | 47.48 | 45.49 | 45.94 | 112,546 | -1.38(-2.91%) |
Dec 05, 2014 | 46.96 | 48.06 | 46.09 | 47.32 | 118,429 | +0.35(+0.74%) |
Dec 04, 2014 | 47.86 | 47.88 | 46.64 | 46.97 | 104,878 | -1.06(-2.20%) |
Dec 03, 2014 | 47.59 | 48.67 | 47.37 | 48.03 | 112,614 | +0.60(+1.26%) |
Dec 02, 2014 | 47.20 | 47.89 | 46.99 | 47.43 | 103,092 | +0.37(+0.79%) |