Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.77 | 42.77 | 42.52 | 42.68 | 8,559 | +0.05(+0.13%) |
Feb 26, 2015 | 42.99 | 42.99 | 42.57 | 42.63 | 14,434 | -0.45(-1.05%) |
Feb 25, 2015 | 42.93 | 43.29 | 42.93 | 43.08 | 13,648 | +0.21(+0.48%) |
Feb 24, 2015 | 43.12 | 43.12 | 42.77 | 42.88 | 11,987 | -0.08(-0.19%) |
Feb 23, 2015 | 43.04 | 43.18 | 42.77 | 42.96 | 17,081 | -0.22(-0.51%) |
Feb 20, 2015 | 42.85 | 43.21 | 42.85 | 43.18 | 15,508 | +0.30(+0.70%) |
Feb 19, 2015 | 42.77 | 42.96 | 42.41 | 42.88 | 18,045 | -0.08(-0.19%) |
Feb 18, 2015 | 42.96 | 43.04 | 42.81 | 42.96 | 12,248 | -0.08(-0.19%) |
Feb 17, 2015 | 42.96 | 43.18 | 42.60 | 43.04 | 13,799 | +0.16(+0.38%) |
Feb 13, 2015 | 42.74 | 42.88 | 42.88 | 42.88 | 12,139 | +0.19(+0.45%) |
Feb 12, 2015 | 42.41 | 42.74 | 42.27 | 42.68 | 13,392 | +0.44(+1.04%) |
Feb 11, 2015 | 42.19 | 42.77 | 42.19 | 42.25 | 8,180 | -0.52(-1.22%) |
Feb 10, 2015 | 42.85 | 42.85 | 42.33 | 42.77 | 22,879 | +0.05(+0.13%) |
Feb 09, 2015 | 43.10 | 43.18 | 42.55 | 42.71 | 14,533 | -0.36(-0.83%) |
Feb 06, 2015 | 43.37 | 43.62 | 42.88 | 43.07 | 13,074 | -0.03(-0.06%) |
Feb 05, 2015 | 43.07 | 43.20 | 42.68 | 43.10 | 31,340 | +0.43(+1.01%) |
Feb 04, 2015 | 42.96 | 42.99 | 42.39 | 42.66 | 45,610 | -0.30(-0.69%) |
Feb 03, 2015 | 42.72 | 43.10 | 42.72 | 42.96 | 24,044 | +0.41(+0.96%) |
Feb 02, 2015 | 42.39 | 42.64 | 42.14 | 42.55 | 21,265 | +0.32(+0.75%) |
Jan 30, 2015 | 41.80 | 42.56 | 41.75 | 42.23 | 23,899 | +0.32(+0.77%) |
Jan 29, 2015 | 42.34 | 42.34 | 41.39 | 41.91 | 16,890 | -0.08(-0.19%) |
Jan 28, 2015 | 42.66 | 42.66 | 41.93 | 41.99 | 11,018 | -0.43(-1.02%) |
Jan 27, 2015 | 42.66 | 42.80 | 41.99 | 42.42 | 892,459 | -0.32(-0.76%) |
Jan 26, 2015 | 42.69 | 42.91 | 42.56 | 42.74 | 18,507 | +0.24(+0.57%) |
Jan 23, 2015 | 42.56 | 42.83 | 42.39 | 42.50 | 18,175 | -0.05(-0.13%) |
Jan 22, 2015 | 42.66 | 43.26 | 42.15 | 42.56 | 25,363 | -0.03(-0.06%) |
Jan 21, 2015 | 41.77 | 42.58 | 41.77 | 42.58 | 14,629 | +0.68(+1.61%) |
Jan 20, 2015 | 41.85 | 42.23 | 41.51 | 41.91 | 30,155 | +0.00(+0.00%) |
Jan 16, 2015 | 41.37 | 41.91 | 41.26 | 41.91 | 33,554 | +0.81(+1.97%) |
Jan 15, 2015 | 41.18 | 41.48 | 40.69 | 41.10 | 21,601 | +0.35(+0.87%) |
Jan 14, 2015 | 40.21 | 40.74 | 39.36 | 40.74 | 22,348 | +0.43(+1.06%) |
Jan 13, 2015 | 40.94 | 41.34 | 40.29 | 40.31 | 66,189 | -0.89(-2.16%) |
Jan 12, 2015 | 41.75 | 41.99 | 40.93 | 41.21 | 29,883 | -0.95(-2.24%) |
Jan 09, 2015 | 42.31 | 42.31 | 41.85 | 42.15 | 16,970 | +0.00(+0.00%) |
Jan 08, 2015 | 42.02 | 42.29 | 41.93 | 42.15 | 16,505 | +0.32(+0.77%) |
Jan 07, 2015 | 42.26 | 42.29 | 41.64 | 41.83 | 27,779 | -0.08(-0.19%) |
Jan 06, 2015 | 42.31 | 42.45 | 41.41 | 41.91 | 14,715 | -0.43(-1.02%) |
Jan 05, 2015 | 43.20 | 43.47 | 42.26 | 42.34 | 22,400 | -1.14(-2.63%) |
Jan 02, 2015 | 43.26 | 43.69 | 43.18 | 43.48 | 17,110 | +0.44(+1.02%) |
Dec 31, 2014 | 43.34 | 43.04 | 43.04 | 43.04 | 12,813 | -0.24(-0.56%) |
Dec 30, 2014 | 43.37 | 43.42 | 42.96 | 43.28 | 19,906 | +0.03(+0.06%) |
Dec 29, 2014 | 42.85 | 43.47 | 42.85 | 43.26 | 21,122 | +0.24(+0.56%) |
Dec 26, 2014 | 43.15 | 43.15 | 42.83 | 43.01 | 12,642 | -0.03(-0.06%) |
Dec 24, 2014 | 43.26 | 43.04 | 43.04 | 43.04 | 18,035 | -0.08(-0.19%) |
Dec 23, 2014 | 42.74 | 43.20 | 42.72 | 43.12 | 28,519 | +0.46(+1.08%) |
Dec 22, 2014 | 42.34 | 42.73 | 41.91 | 42.66 | 316,242 | -0.05(-0.13%) |
Dec 19, 2014 | 42.69 | 42.85 | 42.42 | 42.72 | 22,415 | -0.03(-0.06%) |
Dec 18, 2014 | 43.07 | 43.25 | 41.99 | 42.74 | 35,233 | +0.19(+0.44%) |
Dec 17, 2014 | 41.45 | 42.64 | 41.18 | 42.56 | 21,963 | +1.27(+3.07%) |
Dec 16, 2014 | 40.56 | 41.69 | 40.04 | 41.29 | 36,185 | +0.46(+1.12%) |
Dec 15, 2014 | 41.85 | 41.93 | 40.58 | 40.83 | 71,358 | -0.70(-1.69%) |
Dec 12, 2014 | 41.56 | 41.80 | 41.07 | 41.53 | 29,990 | -0.27(-0.65%) |
Dec 11, 2014 | 41.85 | 42.55 | 41.64 | 41.80 | 23,968 | +0.06(+0.14%) |
Dec 10, 2014 | 42.50 | 42.50 | 41.57 | 41.74 | 28,206 | -1.08(-2.53%) |
Dec 09, 2014 | 42.42 | 42.93 | 42.12 | 42.83 | 15,326 | +0.23(+0.53%) |
Dec 08, 2014 | 43.74 | 43.80 | 42.45 | 42.60 | 34,030 | -1.49(-3.38%) |
Dec 05, 2014 | 44.53 | 44.53 | 44.04 | 44.09 | 9,692 | -0.36(-0.80%) |
Dec 04, 2014 | 44.36 | 44.58 | 44.35 | 44.45 | 30,747 | +0.13(+0.30%) |
Dec 03, 2014 | 44.12 | 44.45 | 43.88 | 44.31 | 23,649 | +0.43(+0.98%) |
Dec 02, 2014 | 43.01 | 44.04 | 43.01 | 43.88 | 37,607 | +0.84(+1.94%) |