Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.02 | 43.96 | 42.92 | 43.80 | 209,422 | +0.68(+1.57%) |
Feb 26, 2015 | 42.08 | 43.57 | 42.08 | 43.12 | 105,911 | +1.00(+2.38%) |
Feb 25, 2015 | 42.89 | 42.95 | 41.93 | 42.12 | 178,578 | -0.68(-1.60%) |
Feb 24, 2015 | 43.10 | 43.77 | 42.76 | 42.80 | 107,937 | -0.42(-0.96%) |
Feb 23, 2015 | 43.36 | 43.54 | 42.70 | 43.22 | 125,882 | -0.16(-0.36%) |
Feb 20, 2015 | 43.47 | 43.84 | 42.52 | 43.37 | 165,147 | -0.10(-0.22%) |
Feb 19, 2015 | 42.83 | 43.67 | 42.61 | 43.47 | 116,636 | +0.39(+0.90%) |
Feb 18, 2015 | 43.04 | 43.29 | 42.07 | 43.08 | 302,741 | -0.18(-0.42%) |
Feb 17, 2015 | 42.31 | 44.34 | 41.46 | 43.26 | 620,839 | +2.99(+7.42%) |
Feb 13, 2015 | 40.18 | 40.27 | 40.27 | 40.27 | 277,757 | +0.18(+0.45%) |
Feb 12, 2015 | 40.43 | 40.57 | 39.98 | 40.09 | 132,670 | +0.03(+0.09%) |
Feb 11, 2015 | 40.63 | 40.97 | 39.94 | 40.05 | 105,216 | -0.71(-1.74%) |
Feb 10, 2015 | 40.96 | 40.96 | 40.22 | 40.76 | 67,368 | -0.03(-0.08%) |
Feb 09, 2015 | 41.33 | 41.75 | 40.56 | 40.80 | 95,195 | -0.85(-2.04%) |
Feb 06, 2015 | 41.66 | 42.44 | 41.08 | 41.65 | 133,404 | +0.06(+0.15%) |
Feb 05, 2015 | 41.09 | 41.70 | 40.97 | 41.59 | 88,115 | +0.61(+1.48%) |
Feb 04, 2015 | 40.41 | 41.16 | 40.27 | 40.98 | 208,574 | +0.25(+0.62%) |
Feb 03, 2015 | 39.11 | 40.76 | 39.11 | 40.73 | 151,676 | +1.97(+5.07%) |
Feb 02, 2015 | 38.22 | 38.85 | 37.34 | 38.76 | 157,542 | +0.96(+2.54%) |
Jan 30, 2015 | 38.56 | 38.64 | 37.75 | 37.80 | 108,335 | -1.13(-2.91%) |
Jan 29, 2015 | 38.31 | 39.03 | 37.95 | 38.94 | 181,011 | +0.65(+1.70%) |
Jan 28, 2015 | 38.72 | 39.05 | 38.18 | 38.29 | 176,077 | -0.23(-0.58%) |
Jan 27, 2015 | 38.09 | 38.78 | 38.05 | 38.51 | 178,747 | -0.15(-0.38%) |
Jan 26, 2015 | 39.16 | 39.20 | 38.39 | 38.66 | 272,087 | -0.68(-1.74%) |
Jan 23, 2015 | 40.37 | 40.63 | 39.28 | 39.34 | 200,452 | -1.09(-2.70%) |
Jan 22, 2015 | 38.25 | 40.44 | 37.76 | 40.44 | 214,824 | +2.57(+6.79%) |
Jan 21, 2015 | 38.19 | 38.81 | 37.38 | 37.86 | 434,789 | -0.39(-1.02%) |
Jan 20, 2015 | 40.46 | 40.48 | 38.21 | 38.25 | 378,158 | -2.24(-5.54%) |
Jan 16, 2015 | 40.52 | 41.16 | 40.09 | 40.50 | 194,611 | -0.28(-0.68%) |
Jan 15, 2015 | 41.97 | 42.18 | 40.73 | 40.77 | 85,959 | -0.95(-2.28%) |
Jan 14, 2015 | 40.83 | 41.86 | 40.83 | 41.73 | 176,335 | +0.31(+0.75%) |
Jan 13, 2015 | 42.45 | 43.38 | 40.81 | 41.41 | 224,384 | -0.50(-1.20%) |
Jan 12, 2015 | 42.15 | 42.56 | 41.17 | 41.92 | 167,017 | -0.35(-0.82%) |
Jan 09, 2015 | 43.19 | 43.38 | 41.92 | 42.26 | 145,456 | -0.83(-1.93%) |
Jan 08, 2015 | 43.32 | 43.50 | 42.99 | 43.09 | 154,173 | +0.23(+0.55%) |
Jan 07, 2015 | 43.35 | 43.47 | 42.46 | 42.86 | 147,902 | -0.06(-0.14%) |
Jan 06, 2015 | 44.81 | 45.28 | 42.33 | 42.92 | 237,016 | -1.90(-4.25%) |
Jan 05, 2015 | 45.41 | 45.89 | 44.57 | 44.83 | 126,113 | -0.90(-1.97%) |
Jan 02, 2015 | 46.28 | 46.44 | 45.02 | 45.73 | 87,254 | -0.24(-0.53%) |
Dec 31, 2014 | 46.79 | 45.97 | 45.97 | 45.97 | 91,585 | -0.66(-1.41%) |
Dec 30, 2014 | 46.63 | 46.80 | 46.41 | 46.63 | 66,664 | -0.05(-0.11%) |
Dec 29, 2014 | 46.50 | 46.87 | 46.31 | 46.68 | 114,298 | +0.10(+0.22%) |
Dec 26, 2014 | 46.29 | 46.69 | 46.28 | 46.57 | 52,254 | +0.27(+0.58%) |
Dec 24, 2014 | 45.80 | 46.31 | 46.31 | 46.31 | 45,619 | +0.68(+1.50%) |
Dec 23, 2014 | 45.89 | 45.89 | 45.21 | 45.62 | 90,571 | +0.16(+0.36%) |
Dec 22, 2014 | 45.59 | 45.75 | 45.02 | 45.46 | 82,092 | +0.07(+0.15%) |
Dec 19, 2014 | 44.83 | 45.58 | 44.56 | 45.39 | 242,668 | +0.48(+1.08%) |
Dec 18, 2014 | 44.91 | 45.27 | 44.48 | 44.90 | 142,631 | +0.63(+1.43%) |
Dec 17, 2014 | 42.42 | 44.36 | 42.34 | 44.27 | 202,528 | +1.91(+4.52%) |
Dec 16, 2014 | 43.04 | 43.38 | 42.29 | 42.36 | 265,816 | -0.78(-1.81%) |
Dec 15, 2014 | 44.56 | 44.85 | 43.02 | 43.14 | 197,635 | -1.14(-2.58%) |
Dec 12, 2014 | 44.62 | 45.14 | 44.22 | 44.28 | 135,072 | -0.76(-1.69%) |
Dec 11, 2014 | 45.35 | 46.66 | 44.95 | 45.04 | 152,972 | +0.03(+0.08%) |
Dec 10, 2014 | 46.30 | 46.39 | 44.93 | 45.01 | 170,598 | -1.44(-3.09%) |
Dec 09, 2014 | 45.31 | 46.51 | 45.31 | 46.44 | 154,369 | +0.51(+1.11%) |
Dec 08, 2014 | 47.02 | 47.47 | 45.48 | 45.93 | 112,568 | -1.38(-2.91%) |
Dec 05, 2014 | 46.95 | 48.06 | 46.08 | 47.31 | 118,453 | +0.35(+0.74%) |
Dec 04, 2014 | 47.85 | 47.87 | 46.64 | 46.96 | 104,898 | -1.06(-2.20%) |
Dec 03, 2014 | 47.58 | 48.66 | 47.36 | 48.02 | 112,636 | +0.60(+1.26%) |
Dec 02, 2014 | 47.19 | 47.88 | 46.98 | 47.42 | 103,113 | +0.37(+0.79%) |