Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.51 | 43.18 | 41.53 | 43.08 | 543,831 | +0.95(+2.25%) |
Feb 26, 2015 | 41.98 | 43.19 | 39.26 | 42.13 | 851,911 | +1.08(+2.63%) |
Feb 25, 2015 | 40.19 | 41.78 | 40.00 | 41.05 | 274,432 | +0.77(+1.91%) |
Feb 24, 2015 | 41.00 | 41.53 | 39.66 | 40.28 | 331,197 | -0.51(-1.25%) |
Feb 23, 2015 | 39.84 | 41.50 | 39.18 | 40.79 | 361,976 | +1.04(+2.62%) |
Feb 20, 2015 | 41.03 | 41.03 | 39.53 | 39.75 | 253,833 | -1.28(-3.12%) |
Feb 19, 2015 | 41.31 | 41.87 | 40.05 | 41.03 | 230,304 | -0.24(-0.58%) |
Feb 18, 2015 | 40.20 | 41.75 | 39.60 | 41.27 | 496,376 | +0.75(+1.85%) |
Feb 17, 2015 | 38.99 | 40.65 | 38.84 | 40.52 | 442,587 | +1.68(+4.33%) |
Feb 13, 2015 | 37.45 | 38.84 | 38.84 | 38.84 | 511,300 | +1.51(+4.05%) |
Feb 12, 2015 | 35.18 | 37.44 | 34.76 | 37.33 | 359,460 | +2.14(+6.08%) |
Feb 11, 2015 | 35.66 | 37.29 | 35.05 | 35.19 | 292,055 | -0.63(-1.76%) |
Feb 10, 2015 | 34.94 | 36.23 | 34.40 | 35.82 | 351,306 | +0.50(+1.42%) |
Feb 09, 2015 | 32.04 | 35.61 | 32.02 | 35.32 | 583,835 | +2.83(+8.71%) |
Feb 06, 2015 | 32.77 | 34.40 | 32.01 | 32.49 | 379,880 | -0.52(-1.58%) |
Feb 05, 2015 | 32.15 | 33.36 | 32.00 | 33.01 | 455,403 | +1.06(+3.32%) |
Feb 04, 2015 | 33.64 | 33.64 | 31.70 | 31.95 | 476,221 | -1.74(-5.16%) |
Feb 03, 2015 | 34.70 | 35.25 | 31.70 | 33.69 | 616,055 | -0.93(-2.69%) |
Feb 02, 2015 | 37.38 | 37.38 | 33.92 | 34.62 | 495,935 | -1.97(-5.38%) |
Jan 30, 2015 | 37.71 | 37.84 | 36.51 | 36.59 | 366,458 | -1.20(-3.18%) |
Jan 29, 2015 | 38.86 | 38.86 | 36.90 | 37.79 | 372,816 | -1.17(-3.00%) |
Jan 28, 2015 | 40.57 | 40.85 | 38.53 | 38.96 | 355,156 | -1.38(-3.42%) |
Jan 27, 2015 | 40.08 | 41.00 | 39.57 | 40.34 | 250,696 | -0.38(-0.93%) |
Jan 26, 2015 | 39.16 | 40.80 | 38.48 | 40.72 | 461,043 | +1.32(+3.35%) |
Jan 23, 2015 | 39.04 | 40.33 | 38.99 | 39.40 | 260,931 | +0.16(+0.41%) |
Jan 22, 2015 | 38.26 | 39.25 | 37.01 | 39.24 | 306,747 | +1.21(+3.18%) |
Jan 21, 2015 | 38.89 | 39.26 | 37.54 | 38.03 | 244,746 | -1.02(-2.61%) |
Jan 20, 2015 | 38.70 | 39.22 | 36.85 | 39.05 | 357,936 | +0.42(+1.09%) |
Jan 16, 2015 | 37.48 | 38.95 | 36.63 | 38.63 | 723,821 | +0.93(+2.47%) |
Jan 15, 2015 | 40.64 | 40.98 | 36.65 | 37.70 | 655,561 | -2.76(-6.82%) |
Jan 14, 2015 | 39.35 | 40.79 | 39.21 | 40.46 | 315,628 | +0.45(+1.12%) |
Jan 13, 2015 | 41.06 | 42.23 | 39.08 | 40.01 | 437,080 | -1.02(-2.49%) |
Jan 12, 2015 | 41.41 | 41.80 | 40.24 | 41.03 | 367,790 | -0.18(-0.44%) |
Jan 09, 2015 | 39.37 | 41.80 | 38.77 | 41.21 | 601,589 | +2.28(+5.86%) |
Jan 08, 2015 | 38.15 | 40.21 | 37.60 | 38.93 | 663,805 | +1.00(+2.64%) |
Jan 07, 2015 | 38.16 | 38.59 | 37.11 | 37.93 | 432,879 | -0.03(-0.08%) |
Jan 06, 2015 | 41.76 | 42.40 | 37.75 | 37.96 | 751,402 | -3.52(-8.49%) |
Jan 05, 2015 | 42.85 | 43.56 | 40.92 | 41.48 | 614,943 | -2.17(-4.97%) |
Jan 02, 2015 | 40.16 | 44.00 | 39.25 | 43.65 | 1,103,401 | +3.90(+9.81%) |
Dec 31, 2014 | 39.42 | 39.75 | 39.75 | 39.75 | 366,200 | +0.72(+1.84%) |
Dec 30, 2014 | 39.00 | 39.94 | 37.98 | 39.03 | 186,628 | -0.54(-1.36%) |
Dec 29, 2014 | 39.89 | 40.55 | 38.76 | 39.57 | 300,800 | -0.43(-1.07%) |
Dec 26, 2014 | 39.89 | 40.49 | 39.22 | 40.00 | 251,877 | +0.92(+2.35%) |
Dec 24, 2014 | 38.10 | 39.08 | 39.08 | 39.08 | 192,300 | +1.36(+3.61%) |
Dec 23, 2014 | 39.95 | 39.95 | 36.71 | 37.72 | 500,441 | -2.18(-5.46%) |
Dec 22, 2014 | 41.68 | 41.83 | 38.33 | 39.90 | 733,137 | -0.21(-0.52%) |
Dec 19, 2014 | 37.23 | 40.29 | 36.06 | 40.11 | 1,075,555 | +2.90(+7.79%) |
Dec 18, 2014 | 35.00 | 37.22 | 34.75 | 37.21 | 521,329 | +2.68(+7.76%) |
Dec 17, 2014 | 33.35 | 34.65 | 33.01 | 34.53 | 357,565 | +1.43(+4.32%) |
Dec 16, 2014 | 33.02 | 34.10 | 32.50 | 33.10 | 344,280 | -0.36(-1.08%) |
Dec 15, 2014 | 35.57 | 35.94 | 33.18 | 33.46 | 471,147 | -2.23(-6.25%) |
Dec 12, 2014 | 34.58 | 36.38 | 34.14 | 35.69 | 327,487 | +0.27(+0.76%) |
Dec 11, 2014 | 34.60 | 37.73 | 34.50 | 35.42 | 728,052 | -1.46(-3.96%) |
Dec 10, 2014 | 38.03 | 38.50 | 36.54 | 36.88 | 327,450 | -1.41(-3.68%) |
Dec 09, 2014 | 36.30 | 38.50 | 35.00 | 38.29 | 349,212 | +1.45(+3.94%) |
Dec 08, 2014 | 37.25 | 38.45 | 36.42 | 36.84 | 318,766 | -0.45(-1.21%) |
Dec 05, 2014 | 36.74 | 37.65 | 36.32 | 37.29 | 197,950 | +0.85(+2.33%) |
Dec 04, 2014 | 37.66 | 38.39 | 35.60 | 36.44 | 391,145 | -1.49(-3.93%) |
Dec 03, 2014 | 38.30 | 38.79 | 37.12 | 37.93 | 294,051 | -0.40(-1.04%) |
Dec 02, 2014 | 37.86 | 38.70 | 37.00 | 38.33 | 403,617 | +1.37(+3.71%) |