Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.54 | 43.69 | 43.50 | 43.60 | 69,953 | +0.11(+0.25%) |
Feb 26, 2015 | 43.43 | 43.67 | 43.41 | 43.49 | 43,441 | -0.10(-0.23%) |
Feb 25, 2015 | 43.34 | 43.63 | 43.34 | 43.59 | 59,333 | +0.33(+0.76%) |
Feb 24, 2015 | 43.08 | 43.32 | 42.96 | 43.27 | 114,916 | +0.18(+0.42%) |
Feb 23, 2015 | 43.13 | 43.34 | 42.94 | 43.08 | 79,143 | -0.19(-0.44%) |
Feb 20, 2015 | 42.83 | 43.33 | 42.81 | 43.27 | 48,794 | +0.41(+0.95%) |
Feb 19, 2015 | 42.84 | 43.04 | 42.73 | 42.86 | 67,917 | -0.01(-0.03%) |
Feb 18, 2015 | 42.68 | 42.92 | 42.54 | 42.88 | 52,546 | +0.40(+0.94%) |
Feb 17, 2015 | 42.32 | 42.59 | 42.30 | 42.48 | 60,602 | +0.18(+0.43%) |
Feb 13, 2015 | 42.30 | 42.30 | 42.30 | 42.30 | 104,319 | +0.31(+0.73%) |
Feb 12, 2015 | 41.65 | 42.01 | 41.54 | 41.99 | 68,707 | +0.51(+1.23%) |
Feb 11, 2015 | 41.52 | 41.55 | 41.31 | 41.48 | 133,805 | -0.18(-0.42%) |
Feb 10, 2015 | 41.57 | 41.72 | 41.47 | 41.65 | 96,301 | +0.39(+0.95%) |
Feb 09, 2015 | 41.30 | 41.43 | 41.25 | 41.26 | 56,927 | -0.07(-0.18%) |
Feb 06, 2015 | 41.57 | 41.65 | 41.32 | 41.33 | 59,297 | -0.58(-1.38%) |
Feb 05, 2015 | 41.60 | 41.97 | 41.60 | 41.91 | 144,047 | +0.70(+1.70%) |
Feb 04, 2015 | 41.41 | 41.58 | 41.21 | 41.21 | 79,248 | -0.36(-0.86%) |
Feb 03, 2015 | 41.15 | 41.57 | 41.08 | 41.57 | 82,293 | +0.52(+1.26%) |
Feb 02, 2015 | 40.92 | 41.11 | 40.71 | 41.05 | 36,559 | +0.42(+1.02%) |
Jan 30, 2015 | 40.60 | 40.98 | 40.60 | 40.63 | 84,006 | -0.31(-0.75%) |
Jan 29, 2015 | 40.76 | 40.95 | 40.59 | 40.94 | 64,535 | +0.43(+1.06%) |
Jan 28, 2015 | 41.00 | 41.06 | 40.39 | 40.51 | 60,563 | -0.28(-0.70%) |
Jan 27, 2015 | 40.67 | 40.85 | 40.63 | 40.79 | 160,526 | -0.01(-0.04%) |
Jan 26, 2015 | 40.54 | 40.86 | 40.54 | 40.81 | 110,999 | +0.54(+1.34%) |
Jan 23, 2015 | 40.44 | 40.54 | 40.27 | 40.27 | 171,807 | -0.39(-0.97%) |
Jan 22, 2015 | 40.55 | 40.76 | 40.41 | 40.66 | 73,744 | +0.09(+0.23%) |
Jan 21, 2015 | 40.47 | 40.63 | 40.42 | 40.57 | 72,949 | +0.10(+0.25%) |
Jan 20, 2015 | 40.56 | 40.56 | 40.35 | 40.46 | 43,843 | -0.04(-0.09%) |
Jan 16, 2015 | 40.06 | 40.50 | 39.93 | 40.50 | 85,624 | +0.27(+0.67%) |
Jan 15, 2015 | 40.49 | 40.54 | 40.18 | 40.23 | 75,710 | -0.01(-0.02%) |
Jan 14, 2015 | 40.17 | 40.29 | 39.95 | 40.24 | 94,279 | -0.03(-0.07%) |
Jan 13, 2015 | 40.38 | 40.56 | 39.92 | 40.27 | 127,822 | +0.13(+0.33%) |
Jan 12, 2015 | 40.30 | 40.33 | 40.05 | 40.14 | 89,826 | -0.24(-0.60%) |
Jan 09, 2015 | 40.43 | 40.43 | 40.17 | 40.38 | 104,296 | +0.04(+0.11%) |
Jan 08, 2015 | 40.25 | 40.49 | 40.16 | 40.33 | 152,323 | +0.15(+0.36%) |
Jan 07, 2015 | 40.06 | 40.24 | 39.87 | 40.19 | 98,548 | +0.33(+0.82%) |
Jan 06, 2015 | 40.16 | 40.19 | 39.68 | 39.86 | 211,057 | -0.35(-0.87%) |
Jan 05, 2015 | 40.38 | 40.50 | 40.11 | 40.21 | 78,403 | -0.37(-0.92%) |
Jan 02, 2015 | 40.71 | 40.85 | 40.55 | 40.58 | 70,858 | +0.08(+0.20%) |
Dec 31, 2014 | 40.65 | 40.50 | 40.50 | 40.50 | 167,103 | -0.15(-0.36%) |
Dec 30, 2014 | 40.76 | 40.81 | 40.65 | 40.65 | 155,957 | -0.18(-0.43%) |
Dec 29, 2014 | 40.74 | 40.87 | 40.74 | 40.82 | 131,278 | -0.12(-0.29%) |
Dec 26, 2014 | 40.76 | 41.08 | 40.73 | 40.94 | 121,736 | +0.19(+0.47%) |
Dec 24, 2014 | 40.70 | 40.75 | 40.75 | 40.75 | 76,217 | +0.07(+0.16%) |
Dec 23, 2014 | 40.63 | 40.74 | 40.52 | 40.68 | 376,363 | -0.02(-0.05%) |
Dec 22, 2014 | 40.65 | 40.80 | 40.63 | 40.71 | 132,125 | +0.15(+0.36%) |
Dec 19, 2014 | 40.41 | 40.65 | 40.32 | 40.56 | 71,330 | +0.11(+0.27%) |
Dec 18, 2014 | 40.39 | 40.47 | 40.15 | 40.45 | 109,287 | +0.55(+1.38%) |
Dec 17, 2014 | 39.48 | 40.14 | 39.48 | 39.90 | 131,584 | +0.44(+1.12%) |
Dec 16, 2014 | 39.46 | 39.92 | 39.43 | 39.46 | 121,328 | +0.01(+0.04%) |
Dec 15, 2014 | 39.96 | 39.99 | 39.33 | 39.45 | 165,878 | -0.39(-0.98%) |
Dec 12, 2014 | 40.16 | 40.26 | 39.81 | 39.84 | 115,821 | -0.51(-1.26%) |
Dec 11, 2014 | 40.34 | 40.64 | 40.26 | 40.34 | 86,795 | -0.14(-0.36%) |
Dec 10, 2014 | 40.83 | 40.83 | 40.32 | 40.49 | 178,232 | -0.28(-0.69%) |
Dec 09, 2014 | 40.50 | 40.77 | 40.47 | 40.77 | 133,027 | -0.05(-0.12%) |
Dec 08, 2014 | 40.94 | 41.04 | 40.78 | 40.82 | 118,933 | -0.30(-0.72%) |
Dec 05, 2014 | 41.26 | 41.36 | 41.11 | 41.12 | 793,270 | -0.24(-0.58%) |
Dec 04, 2014 | 41.34 | 41.47 | 41.22 | 41.36 | 81,672 | +0.04(+0.09%) |
Dec 03, 2014 | 41.26 | 41.36 | 41.21 | 41.32 | 105,994 | +0.14(+0.33%) |
Dec 02, 2014 | 41.13 | 41.23 | 41.10 | 41.18 | 92,919 | +0.06(+0.14%) |