Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.77 | 41.79 | 41.67 | 41.70 | 4,343 | -0.10(-0.23%) |
Feb 26, 2015 | 41.67 | 41.70 | 41.67 | 41.79 | 11,715 | -0.07(-0.17%) |
Feb 25, 2015 | 41.91 | 41.91 | 41.76 | 41.86 | 8,628 | -0.09(-0.22%) |
Feb 24, 2015 | 41.88 | 41.96 | 41.71 | 41.96 | 11,573 | +0.09(+0.22%) |
Feb 23, 2015 | 41.84 | 41.86 | 41.68 | 41.86 | 20,326 | +0.08(+0.19%) |
Feb 20, 2015 | 41.79 | 41.82 | 41.77 | 41.79 | 5,358 | -0.04(-0.09%) |
Feb 19, 2015 | 42.11 | 42.11 | 41.82 | 41.82 | 11,031 | -0.03(-0.08%) |
Feb 18, 2015 | 41.78 | 41.86 | 41.78 | 41.86 | 6,297 | +0.13(+0.32%) |
Feb 17, 2015 | 41.80 | 41.80 | 41.71 | 41.72 | 12,043 | -0.03(-0.06%) |
Feb 13, 2015 | 41.79 | 41.75 | 41.75 | 41.75 | 17,675 | -0.02(-0.04%) |
Feb 12, 2015 | 41.87 | 41.90 | 41.69 | 41.76 | 294,234 | -0.06(-0.14%) |
Feb 11, 2015 | 41.73 | 41.83 | 41.66 | 41.82 | 7,554 | -0.01(-0.02%) |
Feb 10, 2015 | 41.83 | 41.83 | 41.76 | 41.83 | 28,091 | +0.02(+0.05%) |
Feb 09, 2015 | 41.86 | 41.86 | 41.80 | 41.81 | 2,546 | -0.02(-0.04%) |
Feb 06, 2015 | 41.89 | 41.89 | 41.81 | 41.83 | 2,737 | -0.13(-0.32%) |
Feb 05, 2015 | 41.98 | 41.98 | 41.83 | 41.96 | 4,483 | +0.03(+0.08%) |
Feb 04, 2015 | 41.98 | 41.98 | 41.80 | 41.93 | 11,816 | -0.05(-0.12%) |
Feb 03, 2015 | 42.08 | 42.08 | 41.80 | 41.98 | 3,265 | -0.13(-0.32%) |
Feb 02, 2015 | 42.11 | 42.11 | 42.00 | 42.11 | 829 | +0.11(+0.26%) |
Jan 30, 2015 | 41.81 | 42.03 | 41.81 | 42.01 | 1,189 | +0.20(+0.48%) |
Jan 29, 2015 | 41.96 | 41.96 | 41.80 | 41.81 | 8,797 | -0.19(-0.46%) |
Jan 28, 2015 | 41.94 | 42.00 | 41.92 | 42.00 | 1,124 | +0.02(+0.06%) |
Jan 27, 2015 | 41.91 | 41.99 | 41.87 | 41.97 | 2,419 | +0.12(+0.30%) |
Jan 26, 2015 | 41.96 | 41.96 | 41.85 | 41.85 | 2,881 | -0.06(-0.13%) |
Jan 23, 2015 | 42.00 | 42.00 | 41.79 | 41.90 | 4,691 | -0.00(-0.00%) |
Jan 22, 2015 | 41.88 | 41.91 | 41.88 | 41.91 | 1,673 | +0.07(+0.16%) |
Jan 21, 2015 | 41.93 | 41.93 | 41.84 | 41.84 | 3,039 | -0.07(-0.18%) |
Jan 20, 2015 | 41.91 | 41.96 | 41.91 | 41.91 | 6,534 | -0.02(-0.04%) |
Jan 16, 2015 | 42.01 | 42.01 | 41.91 | 41.93 | 5,528 | -0.04(-0.10%) |
Jan 15, 2015 | 42.00 | 42.00 | 41.85 | 41.97 | 8,756 | +0.06(+0.14%) |
Jan 14, 2015 | 41.92 | 41.93 | 41.91 | 41.91 | 1,895 | +0.02(+0.06%) |
Jan 13, 2015 | 41.86 | 41.90 | 41.86 | 41.89 | 5,211 | +0.02(+0.04%) |
Jan 12, 2015 | 41.79 | 41.87 | 41.79 | 41.87 | 8,162 | +0.07(+0.18%) |
Jan 09, 2015 | 41.76 | 41.80 | 41.76 | 41.80 | 438 | +0.05(+0.12%) |
Jan 08, 2015 | 41.80 | 41.81 | 41.67 | 41.75 | 2,984 | -0.01(-0.02%) |
Jan 07, 2015 | 41.97 | 41.97 | 41.64 | 41.76 | 8,017 | +0.01(+0.02%) |
Jan 06, 2015 | 41.71 | 41.77 | 41.58 | 41.75 | 8,569 | +0.09(+0.22%) |
Jan 05, 2015 | 41.75 | 41.75 | 41.62 | 41.66 | 7,290 | +0.01(+0.02%) |
Jan 02, 2015 | 41.56 | 41.66 | 41.52 | 41.65 | 5,361 | +0.01(+0.02%) |
Dec 31, 2014 | 41.64 | 41.64 | 41.64 | 41.64 | 5,531 | +0.02(+0.04%) |
Dec 30, 2014 | 41.61 | 41.63 | 41.52 | 41.62 | 8,733 | +0.05(+0.12%) |
Dec 29, 2014 | 41.58 | 41.61 | 41.51 | 41.57 | 12,028 | -0.01(-0.01%) |
Dec 26, 2014 | 41.54 | 41.58 | 41.54 | 41.58 | 6,939 | +0.01(+0.01%) |
Dec 24, 2014 | 41.81 | 41.57 | 41.57 | 41.57 | 2,404 | +0.03(+0.06%) |
Dec 23, 2014 | 41.53 | 41.57 | 41.53 | 41.55 | 3,393 | -0.02(-0.06%) |
Dec 22, 2014 | 41.57 | 41.58 | 41.57 | 41.57 | 3,131 | +0.03(+0.07%) |
Dec 19, 2014 | 41.58 | 41.58 | 41.50 | 41.54 | 2,724 | +0.01(+0.02%) |
Dec 18, 2014 | 41.58 | 41.58 | 41.51 | 41.53 | 6,583 | -0.07(-0.16%) |
Dec 17, 2014 | 41.62 | 41.62 | 41.60 | 41.60 | 1,441 | -0.02(-0.05%) |
Dec 16, 2014 | 41.63 | 41.63 | 41.62 | 41.62 | 548 | +0.03(+0.07%) |
Dec 15, 2014 | 41.64 | 41.64 | 41.59 | 41.59 | 423 | -0.05(-0.12%) |
Dec 12, 2014 | 41.62 | 41.65 | 41.62 | 41.64 | 10,225 | -0.03(-0.08%) |
Dec 11, 2014 | 41.71 | 41.71 | 41.59 | 41.67 | 5,195 | +0.02(+0.04%) |
Dec 10, 2014 | 41.65 | 41.66 | 41.60 | 41.66 | 2,711 | +0.02(+0.05%) |
Dec 09, 2014 | 41.66 | 41.66 | 41.60 | 41.64 | 5,311 | +0.03(+0.07%) |
Dec 08, 2014 | 41.71 | 41.71 | 41.58 | 41.61 | 18,987 | -0.10(-0.24%) |
Dec 05, 2014 | 41.74 | 41.74 | 41.64 | 41.71 | 3,454 | +0.06(+0.14%) |
Dec 04, 2014 | 41.61 | 41.71 | 41.61 | 41.65 | 9,469 | -0.12(-0.30%) |
Dec 03, 2014 | 41.77 | 41.77 | 41.77 | 41.77 | 2,997 | +0.02(+0.04%) |
Dec 02, 2014 | 41.81 | 41.81 | 41.74 | 41.76 | 13,634 | -0.04(-0.10%) |