Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.35 | 41.85 | 41.15 | 41.41 | 299,182 | +0.00(+0.00%) |
Feb 26, 2015 | 41.80 | 41.80 | 41.38 | 41.41 | 152,236 | -0.51(-1.22%) |
Feb 25, 2015 | 41.70 | 42.39 | 41.70 | 41.92 | 320,940 | +0.19(+0.46%) |
Feb 24, 2015 | 42.02 | 42.02 | 41.44 | 41.73 | 328,749 | -0.55(-1.31%) |
Feb 23, 2015 | 42.05 | 42.30 | 41.68 | 42.29 | 255,300 | +0.33(+0.79%) |
Feb 20, 2015 | 41.24 | 42.09 | 41.03 | 41.95 | 260,317 | +0.69(+1.66%) |
Feb 19, 2015 | 41.85 | 41.87 | 41.09 | 41.27 | 259,165 | -0.62(-1.49%) |
Feb 18, 2015 | 41.57 | 41.92 | 41.11 | 41.89 | 400,374 | +0.48(+1.17%) |
Feb 17, 2015 | 41.97 | 42.47 | 41.19 | 41.41 | 392,686 | -0.33(-0.79%) |
Feb 13, 2015 | 41.83 | 41.74 | 41.74 | 41.74 | 315,226 | -0.14(-0.33%) |
Feb 12, 2015 | 41.50 | 42.07 | 41.27 | 41.88 | 249,111 | +0.58(+1.39%) |
Feb 11, 2015 | 41.57 | 41.82 | 41.14 | 41.30 | 236,496 | -0.23(-0.55%) |
Feb 10, 2015 | 41.63 | 41.83 | 40.92 | 41.53 | 531,640 | -0.06(-0.14%) |
Feb 09, 2015 | 41.84 | 42.10 | 41.38 | 41.59 | 279,547 | -0.26(-0.61%) |
Feb 06, 2015 | 43.01 | 43.01 | 41.73 | 41.84 | 362,258 | -1.33(-3.07%) |
Feb 05, 2015 | 42.63 | 43.23 | 42.45 | 43.17 | 235,175 | +0.54(+1.26%) |
Feb 04, 2015 | 43.07 | 43.09 | 42.12 | 42.63 | 290,508 | -0.72(-1.66%) |
Feb 03, 2015 | 42.76 | 43.40 | 42.48 | 43.36 | 283,204 | +0.48(+1.11%) |
Feb 02, 2015 | 43.55 | 43.55 | 42.47 | 42.88 | 563,477 | -0.62(-1.42%) |
Jan 30, 2015 | 44.40 | 44.41 | 43.42 | 43.50 | 482,233 | -0.99(-2.22%) |
Jan 29, 2015 | 44.46 | 44.50 | 43.55 | 44.48 | 414,398 | +0.41(+0.92%) |
Jan 28, 2015 | 44.11 | 44.79 | 44.01 | 44.08 | 434,100 | +0.02(+0.04%) |
Jan 27, 2015 | 43.91 | 44.42 | 43.81 | 44.06 | 271,998 | +0.02(+0.05%) |
Jan 26, 2015 | 43.69 | 44.27 | 43.49 | 44.04 | 332,604 | +0.25(+0.57%) |
Jan 23, 2015 | 43.97 | 43.97 | 43.41 | 43.79 | 145,131 | -0.06(-0.13%) |
Jan 22, 2015 | 43.72 | 43.84 | 43.30 | 43.84 | 418,014 | +0.39(+0.90%) |
Jan 21, 2015 | 43.44 | 43.57 | 43.25 | 43.45 | 213,086 | -0.06(-0.13%) |
Jan 20, 2015 | 43.64 | 43.91 | 43.30 | 43.51 | 459,875 | -0.03(-0.08%) |
Jan 16, 2015 | 42.94 | 43.59 | 42.74 | 43.55 | 381,626 | +0.49(+1.15%) |
Jan 15, 2015 | 43.49 | 43.58 | 42.87 | 43.05 | 484,736 | -0.17(-0.39%) |
Jan 14, 2015 | 42.90 | 43.58 | 42.70 | 43.22 | 470,587 | +0.05(+0.12%) |
Jan 13, 2015 | 43.39 | 43.61 | 42.39 | 43.17 | 564,548 | -0.37(-0.86%) |
Jan 12, 2015 | 42.74 | 43.63 | 42.74 | 43.54 | 276,797 | +0.86(+2.00%) |
Jan 09, 2015 | 42.93 | 43.12 | 42.48 | 42.69 | 388,032 | -0.20(-0.47%) |
Jan 08, 2015 | 42.87 | 43.16 | 42.59 | 42.89 | 491,238 | +0.10(+0.24%) |
Jan 07, 2015 | 42.08 | 42.89 | 41.83 | 42.79 | 560,315 | +0.80(+1.91%) |
Jan 06, 2015 | 41.84 | 42.27 | 41.57 | 41.98 | 501,561 | +0.26(+0.63%) |
Jan 05, 2015 | 41.30 | 41.88 | 41.03 | 41.72 | 325,887 | +0.26(+0.63%) |
Jan 02, 2015 | 40.90 | 41.50 | 40.82 | 41.46 | 313,338 | +0.76(+1.86%) |
Dec 31, 2014 | 41.55 | 40.70 | 40.70 | 40.70 | 328,288 | -0.72(-1.73%) |
Dec 30, 2014 | 41.01 | 41.53 | 40.99 | 41.42 | 299,004 | +0.40(+0.98%) |
Dec 29, 2014 | 40.44 | 41.04 | 40.44 | 41.02 | 186,839 | +0.59(+1.45%) |
Dec 26, 2014 | 40.45 | 40.66 | 40.12 | 40.43 | 180,519 | +0.05(+0.11%) |
Dec 24, 2014 | 40.36 | 40.38 | 40.38 | 40.38 | 146,499 | -0.02(-0.04%) |
Dec 23, 2014 | 40.55 | 40.66 | 40.22 | 40.40 | 388,904 | -0.02(-0.04%) |
Dec 22, 2014 | 39.54 | 40.44 | 39.54 | 40.42 | 372,555 | +0.87(+2.20%) |
Dec 19, 2014 | 39.22 | 39.56 | 38.96 | 39.55 | 1,649,339 | +0.50(+1.28%) |
Dec 18, 2014 | 39.47 | 39.54 | 38.35 | 39.05 | 659,767 | +0.01(+0.03%) |
Dec 17, 2014 | 38.14 | 39.04 | 37.45 | 39.04 | 625,674 | +1.00(+2.62%) |
Dec 16, 2014 | 38.14 | 38.49 | 37.93 | 38.04 | 599,546 | -0.24(-0.62%) |
Dec 15, 2014 | 38.82 | 38.89 | 38.10 | 38.28 | 447,351 | -0.39(-1.01%) |
Dec 12, 2014 | 38.29 | 38.93 | 38.29 | 38.67 | 438,417 | +0.09(+0.24%) |
Dec 11, 2014 | 38.37 | 38.73 | 38.34 | 38.58 | 303,763 | +0.27(+0.71%) |
Dec 10, 2014 | 38.26 | 38.50 | 38.11 | 38.31 | 524,417 | +0.03(+0.08%) |
Dec 09, 2014 | 37.76 | 38.38 | 37.72 | 38.28 | 478,424 | +0.27(+0.71%) |
Dec 08, 2014 | 37.71 | 38.18 | 37.60 | 38.01 | 572,554 | +0.16(+0.41%) |
Dec 05, 2014 | 37.73 | 37.87 | 37.46 | 37.85 | 410,269 | -0.11(-0.29%) |
Dec 04, 2014 | 37.81 | 38.06 | 37.48 | 37.96 | 561,371 | +0.13(+0.35%) |
Dec 03, 2014 | 37.62 | 37.98 | 37.62 | 37.83 | 611,121 | +0.02(+0.05%) |
Dec 02, 2014 | 37.29 | 37.98 | 36.96 | 37.81 | 3,808,594 | -0.44(-1.16%) |