Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.40 | 44.45 | 43.15 | 44.21 | 703,107 | +0.63(+1.45%) |
Feb 26, 2015 | 41.93 | 43.77 | 41.93 | 43.58 | 912,690 | +1.75(+4.19%) |
Feb 25, 2015 | 42.20 | 42.70 | 41.61 | 41.83 | 751,655 | -0.47(-1.11%) |
Feb 24, 2015 | 42.41 | 42.50 | 42.10 | 42.30 | 464,263 | -0.21(-0.50%) |
Feb 23, 2015 | 42.21 | 42.54 | 41.95 | 42.52 | 367,063 | +0.32(+0.77%) |
Feb 20, 2015 | 41.01 | 42.28 | 40.97 | 42.19 | 794,381 | +1.07(+2.59%) |
Feb 19, 2015 | 42.60 | 42.84 | 41.10 | 41.12 | 492,846 | -1.71(-3.98%) |
Feb 18, 2015 | 42.20 | 42.83 | 41.77 | 42.83 | 567,986 | +0.60(+1.41%) |
Feb 17, 2015 | 42.30 | 42.71 | 42.06 | 42.24 | 284,234 | -0.07(-0.17%) |
Feb 13, 2015 | 42.18 | 42.31 | 42.31 | 42.31 | 460,661 | +0.11(+0.26%) |
Feb 12, 2015 | 42.28 | 42.74 | 42.07 | 42.20 | 333,174 | +0.01(+0.03%) |
Feb 11, 2015 | 40.96 | 42.21 | 40.96 | 42.18 | 485,163 | +1.10(+2.69%) |
Feb 10, 2015 | 41.20 | 41.43 | 40.40 | 41.08 | 492,085 | +0.18(+0.45%) |
Feb 09, 2015 | 41.08 | 41.57 | 40.87 | 40.90 | 695,860 | +0.15(+0.38%) |
Feb 06, 2015 | 42.07 | 42.39 | 40.51 | 40.74 | 583,052 | -1.38(-3.28%) |
Feb 05, 2015 | 41.40 | 42.24 | 41.40 | 42.13 | 449,103 | +0.81(+1.96%) |
Feb 04, 2015 | 41.23 | 41.63 | 40.90 | 41.32 | 497,516 | +0.00(+0.00%) |
Feb 03, 2015 | 39.95 | 41.40 | 39.82 | 41.32 | 661,647 | +1.38(+3.44%) |
Feb 02, 2015 | 40.43 | 40.66 | 39.13 | 39.94 | 565,557 | -0.45(-1.11%) |
Jan 30, 2015 | 41.23 | 41.61 | 40.36 | 40.39 | 875,479 | -1.07(-2.57%) |
Jan 29, 2015 | 40.88 | 41.47 | 40.65 | 41.46 | 711,598 | +0.48(+1.17%) |
Jan 28, 2015 | 41.30 | 41.65 | 40.97 | 40.98 | 452,335 | -0.35(-0.85%) |
Jan 27, 2015 | 41.41 | 41.85 | 41.04 | 41.33 | 376,282 | -0.46(-1.11%) |
Jan 26, 2015 | 41.01 | 41.80 | 40.65 | 41.79 | 458,311 | +0.80(+1.96%) |
Jan 23, 2015 | 41.44 | 41.44 | 40.93 | 40.99 | 490,667 | -0.38(-0.92%) |
Jan 22, 2015 | 40.87 | 41.49 | 40.63 | 41.37 | 873,438 | +0.88(+2.16%) |
Jan 21, 2015 | 41.28 | 41.61 | 40.41 | 40.50 | 619,976 | -0.92(-2.22%) |
Jan 20, 2015 | 41.51 | 41.60 | 40.97 | 41.42 | 738,859 | +0.15(+0.37%) |
Jan 16, 2015 | 40.50 | 41.33 | 40.46 | 41.26 | 513,531 | +0.77(+1.91%) |
Jan 15, 2015 | 40.23 | 40.62 | 40.09 | 40.49 | 678,051 | +0.43(+1.08%) |
Jan 14, 2015 | 39.81 | 40.15 | 39.43 | 40.06 | 322,426 | -0.04(-0.09%) |
Jan 13, 2015 | 40.40 | 40.65 | 39.87 | 40.09 | 580,865 | +0.01(+0.04%) |
Jan 12, 2015 | 39.86 | 40.11 | 39.86 | 40.08 | 393,562 | +0.11(+0.28%) |
Jan 09, 2015 | 39.62 | 40.07 | 39.47 | 39.97 | 509,130 | +0.32(+0.82%) |
Jan 08, 2015 | 39.89 | 40.12 | 39.40 | 39.65 | 563,138 | +0.06(+0.15%) |
Jan 07, 2015 | 39.35 | 39.68 | 39.11 | 39.59 | 652,568 | +0.42(+1.07%) |
Jan 06, 2015 | 39.64 | 39.90 | 38.78 | 39.17 | 458,147 | -0.40(-1.00%) |
Jan 05, 2015 | 39.06 | 39.82 | 39.01 | 39.56 | 727,136 | +0.35(+0.88%) |
Jan 02, 2015 | 38.81 | 39.25 | 38.60 | 39.22 | 562,732 | +0.42(+1.08%) |
Dec 31, 2014 | 39.74 | 38.80 | 38.80 | 38.80 | 641,174 | -0.93(-2.33%) |
Dec 30, 2014 | 40.20 | 40.47 | 39.71 | 39.73 | 413,161 | -0.60(-1.50%) |
Dec 29, 2014 | 40.07 | 40.51 | 40.07 | 40.33 | 373,894 | +0.21(+0.51%) |
Dec 26, 2014 | 40.06 | 40.36 | 39.87 | 40.12 | 441,025 | -0.19(-0.47%) |
Dec 24, 2014 | 40.41 | 40.32 | 40.32 | 40.32 | 191,794 | +0.09(+0.22%) |
Dec 23, 2014 | 40.51 | 40.54 | 40.07 | 40.23 | 404,641 | -0.10(-0.24%) |
Dec 22, 2014 | 39.85 | 40.34 | 39.85 | 40.32 | 432,808 | +0.46(+1.16%) |
Dec 19, 2014 | 39.37 | 40.37 | 39.37 | 39.86 | 771,541 | +0.57(+1.46%) |
Dec 18, 2014 | 39.80 | 40.01 | 38.66 | 39.29 | 644,588 | -0.13(-0.32%) |
Dec 17, 2014 | 38.29 | 39.42 | 38.28 | 39.41 | 999,201 | +1.31(+3.44%) |
Dec 16, 2014 | 38.11 | 38.85 | 38.07 | 38.10 | 603,267 | -0.05(-0.13%) |
Dec 15, 2014 | 38.93 | 39.06 | 37.87 | 38.15 | 636,420 | -0.47(-1.22%) |
Dec 12, 2014 | 38.76 | 39.20 | 38.61 | 38.62 | 436,453 | -0.46(-1.19%) |
Dec 11, 2014 | 39.20 | 39.51 | 38.76 | 39.09 | 451,036 | +0.18(+0.45%) |
Dec 10, 2014 | 38.81 | 39.15 | 38.67 | 38.91 | 445,923 | -0.06(-0.15%) |
Dec 09, 2014 | 38.05 | 39.17 | 37.91 | 38.97 | 859,881 | +0.57(+1.49%) |
Dec 08, 2014 | 38.60 | 39.09 | 38.26 | 38.40 | 432,862 | -0.21(-0.55%) |
Dec 05, 2014 | 38.01 | 38.71 | 37.90 | 38.61 | 425,415 | +0.54(+1.43%) |
Dec 04, 2014 | 37.90 | 38.17 | 37.71 | 38.06 | 342,784 | +0.04(+0.10%) |
Dec 03, 2014 | 38.05 | 38.12 | 37.89 | 38.03 | 513,900 | +0.07(+0.19%) |
Dec 02, 2014 | 37.96 | 38.15 | 37.78 | 37.95 | 453,681 | +0.10(+0.25%) |