Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.14 | 41.57 | 41.05 | 41.32 | 198,610 | +0.38(+0.93%) |
Feb 26, 2015 | 41.36 | 41.46 | 40.77 | 40.93 | 267,998 | -0.81(-1.93%) |
Feb 25, 2015 | 41.56 | 41.83 | 41.08 | 41.74 | 194,733 | +0.20(+0.47%) |
Feb 24, 2015 | 41.94 | 42.12 | 41.02 | 41.55 | 205,385 | -0.14(-0.35%) |
Feb 23, 2015 | 41.66 | 42.16 | 41.23 | 41.69 | 148,062 | -0.54(-1.29%) |
Feb 20, 2015 | 42.68 | 42.98 | 42.00 | 42.23 | 304,744 | -0.61(-1.43%) |
Feb 19, 2015 | 41.99 | 43.19 | 41.78 | 42.85 | 184,766 | -0.24(-0.55%) |
Feb 18, 2015 | 42.90 | 43.36 | 42.67 | 43.08 | 242,168 | -0.28(-0.65%) |
Feb 17, 2015 | 42.36 | 43.36 | 41.81 | 43.36 | 613,480 | +0.75(+1.75%) |
Feb 13, 2015 | 41.90 | 42.62 | 42.62 | 42.62 | 244,445 | +1.31(+3.17%) |
Feb 12, 2015 | 41.71 | 42.30 | 41.16 | 41.31 | 379,387 | +0.20(+0.48%) |
Feb 11, 2015 | 40.75 | 41.42 | 40.65 | 41.11 | 393,090 | -0.42(-1.00%) |
Feb 10, 2015 | 42.33 | 42.40 | 41.02 | 41.53 | 283,029 | -0.93(-2.18%) |
Feb 09, 2015 | 41.96 | 42.82 | 41.93 | 42.45 | 206,704 | +0.68(+1.63%) |
Feb 06, 2015 | 42.01 | 42.21 | 41.46 | 41.78 | 282,270 | +0.14(+0.35%) |
Feb 05, 2015 | 41.38 | 41.84 | 41.05 | 41.63 | 282,587 | +0.89(+2.19%) |
Feb 04, 2015 | 41.41 | 41.44 | 40.22 | 40.74 | 447,227 | -1.22(-2.91%) |
Feb 03, 2015 | 41.05 | 42.38 | 41.05 | 41.96 | 618,445 | +1.46(+3.61%) |
Feb 02, 2015 | 39.70 | 40.52 | 39.37 | 40.50 | 457,083 | +1.36(+3.47%) |
Jan 30, 2015 | 38.02 | 39.65 | 37.94 | 39.14 | 478,005 | +0.76(+1.99%) |
Jan 29, 2015 | 38.51 | 38.59 | 37.36 | 38.38 | 328,467 | -0.16(-0.42%) |
Jan 28, 2015 | 40.47 | 40.48 | 38.42 | 38.54 | 661,224 | -2.15(-5.28%) |
Jan 27, 2015 | 39.98 | 40.79 | 39.98 | 40.69 | 249,517 | +0.29(+0.71%) |
Jan 26, 2015 | 39.88 | 40.41 | 39.49 | 40.40 | 109,400 | +0.69(+1.73%) |
Jan 23, 2015 | 40.10 | 40.54 | 39.69 | 39.71 | 98,814 | -0.41(-1.02%) |
Jan 22, 2015 | 40.42 | 40.59 | 39.51 | 40.12 | 128,584 | -0.11(-0.27%) |
Jan 21, 2015 | 39.29 | 40.24 | 39.21 | 40.23 | 354,138 | +1.13(+2.89%) |
Jan 20, 2015 | 39.22 | 39.22 | 38.30 | 39.10 | 328,780 | -0.26(-0.66%) |
Jan 16, 2015 | 37.78 | 39.36 | 37.78 | 39.36 | 198,607 | +1.86(+4.95%) |
Jan 15, 2015 | 38.96 | 39.26 | 37.49 | 37.50 | 119,135 | -1.04(-2.69%) |
Jan 14, 2015 | 38.06 | 38.57 | 37.44 | 38.54 | 118,961 | +0.05(+0.13%) |
Jan 13, 2015 | 38.60 | 39.09 | 38.13 | 38.49 | 1,491,494 | -0.09(-0.22%) |
Jan 12, 2015 | 39.30 | 39.31 | 38.28 | 38.57 | 590,447 | -1.52(-3.79%) |
Jan 09, 2015 | 40.85 | 40.98 | 39.77 | 40.09 | 112,253 | -0.68(-1.67%) |
Jan 08, 2015 | 40.65 | 40.90 | 40.17 | 40.77 | 151,061 | +0.68(+1.69%) |
Jan 07, 2015 | 40.78 | 40.78 | 39.67 | 40.09 | 160,448 | -0.10(-0.25%) |
Jan 06, 2015 | 40.71 | 41.10 | 39.86 | 40.20 | 199,386 | -0.76(-1.87%) |
Jan 05, 2015 | 41.69 | 41.72 | 40.65 | 40.96 | 364,384 | -1.67(-3.92%) |
Jan 02, 2015 | 42.36 | 42.76 | 41.96 | 42.63 | 176,166 | +0.20(+0.48%) |
Dec 31, 2014 | 42.45 | 42.43 | 42.43 | 42.43 | 270,585 | -0.42(-0.97%) |
Dec 30, 2014 | 43.22 | 43.22 | 42.63 | 42.85 | 656,204 | -0.46(-1.06%) |
Dec 29, 2014 | 43.39 | 43.77 | 42.98 | 43.30 | 320,960 | +0.26(+0.61%) |
Dec 26, 2014 | 43.03 | 43.55 | 42.72 | 43.04 | 161,982 | +0.12(+0.28%) |
Dec 24, 2014 | 42.89 | 42.92 | 42.92 | 42.92 | 142,828 | -0.32(-0.74%) |
Dec 23, 2014 | 43.37 | 43.66 | 42.76 | 43.24 | 218,097 | +0.05(+0.12%) |
Dec 22, 2014 | 43.81 | 43.82 | 42.61 | 43.19 | 178,503 | -0.78(-1.77%) |
Dec 19, 2014 | 42.52 | 43.97 | 42.09 | 43.97 | 173,454 | +1.96(+4.67%) |
Dec 18, 2014 | 42.90 | 42.90 | 41.08 | 42.01 | 347,857 | +0.53(+1.28%) |
Dec 17, 2014 | 39.82 | 42.15 | 39.82 | 41.47 | 711,468 | +1.67(+4.18%) |
Dec 16, 2014 | 38.82 | 41.18 | 38.73 | 39.81 | 851,805 | +0.45(+1.14%) |
Dec 15, 2014 | 39.73 | 40.23 | 39.29 | 39.36 | 196,277 | -0.13(-0.32%) |
Dec 12, 2014 | 40.06 | 40.46 | 39.40 | 39.49 | 178,331 | -1.01(-2.50%) |
Dec 11, 2014 | 40.54 | 41.62 | 40.36 | 40.50 | 348,215 | -0.14(-0.33%) |
Dec 10, 2014 | 41.15 | 41.20 | 40.41 | 40.64 | 204,081 | -1.42(-3.38%) |
Dec 09, 2014 | 40.64 | 42.09 | 40.64 | 42.06 | 792,888 | +0.94(+2.28%) |
Dec 08, 2014 | 42.34 | 42.43 | 41.05 | 41.12 | 361,267 | -1.98(-4.59%) |
Dec 05, 2014 | 43.42 | 43.75 | 43.19 | 43.10 | 252,070 | -0.49(-1.13%) |
Dec 04, 2014 | 43.45 | 44.09 | 43.20 | 43.59 | 242,788 | -0.26(-0.60%) |
Dec 03, 2014 | 43.46 | 44.37 | 43.19 | 43.85 | 329,785 | +0.72(+1.67%) |
Dec 02, 2014 | 42.89 | 43.92 | 42.84 | 43.13 | 425,045 | -0.07(-0.16%) |