Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.56 | 45.66 | 44.94 | 45.00 | 854,870 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.32 | 45.63 | 616,506 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 46.00 | 45.65 | 45.74 | 571,875 | -0.18(-0.38%) |
Feb 24, 2015 | 45.78 | 45.94 | 45.50 | 45.91 | 648,750 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.90 | 45.12 | 45.79 | 582,837 | +0.34(+0.76%) |
Feb 20, 2015 | 45.22 | 45.53 | 44.79 | 45.44 | 483,938 | +0.24(+0.52%) |
Feb 19, 2015 | 45.30 | 45.57 | 45.07 | 45.21 | 483,749 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,326 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.96 | 45.37 | 631,426 | +0.17(+0.37%) |
Feb 13, 2015 | 45.01 | 45.20 | 45.20 | 45.20 | 374,026 | +0.12(+0.26%) |
Feb 12, 2015 | 45.11 | 45.23 | 44.97 | 45.08 | 652,958 | +0.39(+0.86%) |
Feb 11, 2015 | 44.84 | 44.90 | 44.27 | 44.70 | 718,766 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.88 | 43.80 | 44.81 | 1,224,710 | +1.13(+2.58%) |
Feb 09, 2015 | 43.88 | 44.15 | 43.60 | 43.68 | 762,698 | -0.35(-0.80%) |
Feb 06, 2015 | 44.16 | 44.34 | 43.86 | 44.03 | 857,581 | +0.05(+0.11%) |
Feb 05, 2015 | 43.59 | 44.18 | 43.41 | 43.98 | 1,083,115 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.74 | 43.12 | 43.28 | 1,296,846 | -0.28(-0.64%) |
Feb 03, 2015 | 42.83 | 43.69 | 42.81 | 43.55 | 1,092,205 | +0.53(+1.23%) |
Feb 02, 2015 | 43.82 | 44.56 | 42.55 | 43.02 | 2,125,221 | -0.90(-2.05%) |
Jan 30, 2015 | 43.99 | 44.37 | 43.75 | 43.92 | 1,127,440 | -0.41(-0.93%) |
Jan 29, 2015 | 43.66 | 44.38 | 43.55 | 44.34 | 1,089,586 | +0.72(+1.66%) |
Jan 28, 2015 | 44.19 | 44.39 | 43.50 | 43.61 | 1,040,830 | -0.40(-0.92%) |
Jan 27, 2015 | 44.03 | 44.34 | 43.73 | 44.02 | 703,859 | -0.50(-1.13%) |
Jan 26, 2015 | 44.12 | 44.54 | 43.75 | 44.52 | 1,243,994 | +0.34(+0.76%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.14 | 44.18 | 1,385,580 | -1.10(-2.43%) |
Jan 22, 2015 | 44.90 | 45.33 | 44.56 | 45.28 | 1,293,489 | +0.66(+1.49%) |
Jan 21, 2015 | 44.87 | 44.94 | 44.27 | 44.62 | 1,320,001 | -0.42(-0.93%) |
Jan 20, 2015 | 44.95 | 45.34 | 44.72 | 45.04 | 1,816,664 | +0.74(+1.67%) |
Jan 16, 2015 | 44.01 | 44.36 | 43.85 | 44.30 | 920,864 | +0.28(+0.63%) |
Jan 15, 2015 | 45.23 | 45.30 | 43.98 | 44.02 | 1,360,219 | -0.96(-2.13%) |
Jan 14, 2015 | 44.78 | 45.04 | 44.29 | 44.98 | 982,997 | +0.14(+0.32%) |
Jan 13, 2015 | 45.20 | 45.65 | 44.53 | 44.84 | 1,079,639 | -0.03(-0.06%) |
Jan 12, 2015 | 44.58 | 44.90 | 44.21 | 44.86 | 771,440 | +0.31(+0.70%) |
Jan 09, 2015 | 45.26 | 45.31 | 44.42 | 44.55 | 1,370,080 | -0.59(-1.30%) |
Jan 08, 2015 | 44.25 | 45.39 | 44.21 | 45.14 | 1,490,724 | +1.30(+2.97%) |
Jan 07, 2015 | 43.79 | 43.89 | 43.57 | 43.84 | 967,560 | +0.43(+0.99%) |
Jan 06, 2015 | 43.50 | 43.85 | 43.08 | 43.41 | 1,806,262 | +0.43(+1.00%) |
Jan 05, 2015 | 43.20 | 43.32 | 42.69 | 42.98 | 954,140 | -0.54(-1.24%) |
Jan 02, 2015 | 43.81 | 43.99 | 43.13 | 43.52 | 450,716 | -0.08(-0.17%) |
Dec 31, 2014 | 44.26 | 43.60 | 43.60 | 43.60 | 465,896 | -0.64(-1.44%) |
Dec 30, 2014 | 44.07 | 44.32 | 44.07 | 44.23 | 591,217 | -0.03(-0.06%) |
Dec 29, 2014 | 44.12 | 44.45 | 43.94 | 44.26 | 472,608 | +0.04(+0.09%) |
Dec 26, 2014 | 43.88 | 44.39 | 43.87 | 44.22 | 315,994 | +0.39(+0.90%) |
Dec 24, 2014 | 43.86 | 43.82 | 43.82 | 43.82 | 282,037 | -0.07(-0.15%) |
Dec 23, 2014 | 43.71 | 44.05 | 43.60 | 43.89 | 608,458 | +0.33(+0.75%) |
Dec 22, 2014 | 43.71 | 44.09 | 43.31 | 43.56 | 682,561 | -0.11(-0.25%) |
Dec 19, 2014 | 43.13 | 43.73 | 43.01 | 43.67 | 1,448,923 | +0.75(+1.74%) |
Dec 18, 2014 | 42.64 | 42.93 | 42.27 | 42.92 | 1,672,298 | +0.73(+1.73%) |
Dec 17, 2014 | 42.12 | 42.39 | 41.76 | 42.19 | 1,515,075 | +0.07(+0.16%) |
Dec 16, 2014 | 42.38 | 42.91 | 42.10 | 42.12 | 1,479,203 | -0.33(-0.77%) |
Dec 15, 2014 | 42.32 | 42.60 | 42.10 | 42.45 | 1,143,866 | +0.33(+0.78%) |
Dec 12, 2014 | 42.42 | 42.73 | 42.11 | 42.12 | 1,386,351 | -0.08(-0.18%) |
Dec 11, 2014 | 41.95 | 42.73 | 41.95 | 42.20 | 1,199,196 | +0.34(+0.80%) |
Dec 10, 2014 | 41.73 | 42.16 | 41.70 | 41.86 | 1,292,171 | +0.07(+0.16%) |
Dec 09, 2014 | 41.18 | 41.86 | 41.09 | 41.80 | 1,161,359 | +0.29(+0.69%) |
Dec 08, 2014 | 41.79 | 42.09 | 41.40 | 41.51 | 746,941 | -0.37(-0.88%) |
Dec 05, 2014 | 41.69 | 42.02 | 41.57 | 41.88 | 1,281,935 | +0.18(+0.44%) |
Dec 04, 2014 | 42.07 | 42.40 | 41.38 | 41.70 | 1,327,089 | -0.61(-1.43%) |
Dec 03, 2014 | 41.93 | 42.79 | 41.65 | 42.30 | 2,029,151 | +0.35(+0.84%) |
Dec 02, 2014 | 41.26 | 42.02 | 41.26 | 41.95 | 1,377,405 | +0.66(+1.61%) |