Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.27 | 53.12 | 49.27 | 52.66 | 359,335 | +3.60(+7.34%) |
Feb 26, 2015 | 48.01 | 51.10 | 46.95 | 49.06 | 323,335 | +2.74(+5.92%) |
Feb 25, 2015 | 46.35 | 46.86 | 45.54 | 46.32 | 157,289 | +0.12(+0.26%) |
Feb 24, 2015 | 44.87 | 46.35 | 44.79 | 46.20 | 159,414 | +1.50(+3.36%) |
Feb 23, 2015 | 44.12 | 44.74 | 43.62 | 44.70 | 77,999 | +0.58(+1.31%) |
Feb 20, 2015 | 44.35 | 44.35 | 43.48 | 44.12 | 40,980 | -0.12(-0.27%) |
Feb 19, 2015 | 44.56 | 44.68 | 43.88 | 44.24 | 69,770 | -0.25(-0.56%) |
Feb 18, 2015 | 43.95 | 44.70 | 43.56 | 44.49 | 88,052 | +0.45(+1.02%) |
Feb 17, 2015 | 44.06 | 44.24 | 43.68 | 44.04 | 80,115 | +0.06(+0.14%) |
Feb 13, 2015 | 44.18 | 43.98 | 43.98 | 43.98 | 86,700 | -0.02(-0.05%) |
Feb 12, 2015 | 44.05 | 44.46 | 43.86 | 44.00 | 93,777 | +0.24(+0.55%) |
Feb 11, 2015 | 43.59 | 43.98 | 43.26 | 43.76 | 62,082 | +0.11(+0.25%) |
Feb 10, 2015 | 44.34 | 44.34 | 43.31 | 43.65 | 87,766 | -0.28(-0.64%) |
Feb 09, 2015 | 43.70 | 44.69 | 43.56 | 43.93 | 175,880 | +0.26(+0.60%) |
Feb 06, 2015 | 43.63 | 44.15 | 43.03 | 43.67 | 130,188 | +0.13(+0.30%) |
Feb 05, 2015 | 43.81 | 44.45 | 42.75 | 43.54 | 172,040 | -0.02(-0.05%) |
Feb 04, 2015 | 42.78 | 44.05 | 42.46 | 43.56 | 150,040 | +0.69(+1.61%) |
Feb 03, 2015 | 42.17 | 43.40 | 42.17 | 42.87 | 178,065 | +0.96(+2.29%) |
Feb 02, 2015 | 41.34 | 42.00 | 40.97 | 41.91 | 142,603 | +0.78(+1.90%) |
Jan 30, 2015 | 40.65 | 41.52 | 40.65 | 41.13 | 138,118 | +0.16(+0.39%) |
Jan 29, 2015 | 40.22 | 41.04 | 40.22 | 40.97 | 85,859 | +0.90(+2.25%) |
Jan 28, 2015 | 40.67 | 40.67 | 40.00 | 40.07 | 96,672 | -0.28(-0.69%) |
Jan 27, 2015 | 39.48 | 41.14 | 39.15 | 40.35 | 149,280 | +0.37(+0.93%) |
Jan 26, 2015 | 39.83 | 40.48 | 39.27 | 39.98 | 84,840 | +0.23(+0.58%) |
Jan 23, 2015 | 40.30 | 40.40 | 39.66 | 39.75 | 93,017 | -0.46(-1.14%) |
Jan 22, 2015 | 39.62 | 40.68 | 39.36 | 40.21 | 68,920 | +0.86(+2.19%) |
Jan 21, 2015 | 39.14 | 39.59 | 38.91 | 39.35 | 87,411 | +0.05(+0.13%) |
Jan 20, 2015 | 39.87 | 40.28 | 38.90 | 39.30 | 91,700 | -0.48(-1.21%) |
Jan 16, 2015 | 39.00 | 40.10 | 38.75 | 39.78 | 102,350 | +0.83(+2.13%) |
Jan 15, 2015 | 39.82 | 39.82 | 38.53 | 38.95 | 143,196 | -0.78(-1.96%) |
Jan 14, 2015 | 39.35 | 40.19 | 39.12 | 39.73 | 72,180 | -0.04(-0.10%) |
Jan 13, 2015 | 39.87 | 41.00 | 39.35 | 39.77 | 118,437 | +0.36(+0.91%) |
Jan 12, 2015 | 38.92 | 39.48 | 38.19 | 39.41 | 92,069 | +0.59(+1.52%) |
Jan 09, 2015 | 39.18 | 39.35 | 38.55 | 38.82 | 62,986 | -0.42(-1.07%) |
Jan 08, 2015 | 38.54 | 39.31 | 38.17 | 39.24 | 99,928 | +1.13(+2.97%) |
Jan 07, 2015 | 38.30 | 38.63 | 37.97 | 38.11 | 75,706 | +0.16(+0.42%) |
Jan 06, 2015 | 38.27 | 38.32 | 37.38 | 37.95 | 119,484 | -0.08(-0.21%) |
Jan 05, 2015 | 39.66 | 40.13 | 37.70 | 38.03 | 118,222 | -1.95(-4.88%) |
Jan 02, 2015 | 40.67 | 41.09 | 39.26 | 39.98 | 85,267 | -0.46(-1.14%) |
Dec 31, 2014 | 40.87 | 40.44 | 40.44 | 40.44 | 223,700 | -0.35(-0.86%) |
Dec 30, 2014 | 40.47 | 41.38 | 40.47 | 40.79 | 111,174 | +0.12(+0.30%) |
Dec 29, 2014 | 40.33 | 40.95 | 40.33 | 40.67 | 135,834 | +0.52(+1.30%) |
Dec 26, 2014 | 39.97 | 40.40 | 39.97 | 40.15 | 43,507 | +0.32(+0.80%) |
Dec 24, 2014 | 40.25 | 39.83 | 39.83 | 39.83 | 73,200 | -0.16(-0.40%) |
Dec 23, 2014 | 39.93 | 40.53 | 39.60 | 39.99 | 92,104 | +0.32(+0.81%) |
Dec 22, 2014 | 40.69 | 40.73 | 39.43 | 39.67 | 102,351 | -0.98(-2.41%) |
Dec 19, 2014 | 40.34 | 41.00 | 39.73 | 40.65 | 205,806 | +0.21(+0.52%) |
Dec 18, 2014 | 39.09 | 40.48 | 38.89 | 40.44 | 169,007 | +1.81(+4.69%) |
Dec 17, 2014 | 37.88 | 38.69 | 37.39 | 38.63 | 184,243 | +0.85(+2.25%) |
Dec 16, 2014 | 37.56 | 38.25 | 37.56 | 37.78 | 171,563 | +0.26(+0.69%) |
Dec 15, 2014 | 39.04 | 39.04 | 37.02 | 37.52 | 105,837 | -1.28(-3.30%) |
Dec 12, 2014 | 38.50 | 39.06 | 37.90 | 38.80 | 80,355 | -0.15(-0.39%) |
Dec 11, 2014 | 39.03 | 39.63 | 38.71 | 38.95 | 106,963 | +0.21(+0.54%) |
Dec 10, 2014 | 39.31 | 39.68 | 38.57 | 38.74 | 94,704 | -0.79(-2.00%) |
Dec 09, 2014 | 38.23 | 39.61 | 37.65 | 39.53 | 107,197 | +1.01(+2.62%) |
Dec 08, 2014 | 39.65 | 39.97 | 38.39 | 38.52 | 94,681 | -1.15(-2.90%) |
Dec 05, 2014 | 40.02 | 40.50 | 39.51 | 39.67 | 102,770 | -0.40(-1.00%) |
Dec 04, 2014 | 40.09 | 40.50 | 39.53 | 40.07 | 98,377 | -0.14(-0.35%) |
Dec 03, 2014 | 39.78 | 40.48 | 39.03 | 40.21 | 148,083 | +0.56(+1.41%) |
Dec 02, 2014 | 38.92 | 39.83 | 38.55 | 39.65 | 99,557 | +0.72(+1.85%) |