Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.95 | 42.11 | 41.44 | 41.53 | 145,809 | +0.14(+0.34%) |
Feb 26, 2015 | 42.39 | 42.50 | 41.34 | 41.39 | 197,281 | -0.11(-0.27%) |
Feb 25, 2015 | 41.50 | 41.65 | 41.03 | 41.50 | 217,385 | +1.41(+3.52%) |
Feb 24, 2015 | 40.14 | 41.26 | 39.27 | 40.09 | 216,410 | -0.35(-0.87%) |
Feb 23, 2015 | 40.86 | 41.84 | 40.12 | 40.44 | 198,585 | +0.42(+1.05%) |
Feb 20, 2015 | 40.95 | 41.30 | 39.81 | 40.02 | 215,398 | -0.90(-2.20%) |
Feb 19, 2015 | 41.45 | 41.68 | 40.62 | 40.92 | 346,182 | -0.25(-0.61%) |
Feb 18, 2015 | 41.09 | 41.86 | 40.28 | 41.17 | 364,106 | -0.41(-0.99%) |
Feb 17, 2015 | 41.08 | 41.58 | 40.42 | 41.58 | 788,307 | -3.89(-8.56%) |
Feb 13, 2015 | 45.21 | 45.47 | 45.47 | 45.47 | 293,800 | +2.26(+5.23%) |
Feb 12, 2015 | 43.33 | 43.66 | 42.66 | 43.21 | 97,106 | +0.33(+0.77%) |
Feb 11, 2015 | 43.72 | 43.72 | 42.59 | 42.88 | 107,103 | -0.58(-1.33%) |
Feb 10, 2015 | 43.69 | 44.44 | 43.21 | 43.46 | 121,445 | -0.66(-1.50%) |
Feb 09, 2015 | 43.64 | 44.61 | 43.57 | 44.12 | 192,245 | +1.42(+3.33%) |
Feb 06, 2015 | 43.44 | 43.79 | 41.63 | 42.70 | 442,780 | -3.03(-6.63%) |
Feb 05, 2015 | 44.72 | 45.73 | 43.99 | 45.73 | 176,027 | -0.18(-0.39%) |
Feb 04, 2015 | 46.26 | 47.55 | 45.91 | 45.91 | 216,726 | +0.45(+0.99%) |
Feb 03, 2015 | 45.86 | 46.58 | 44.44 | 45.46 | 294,330 | +0.36(+0.80%) |
Feb 02, 2015 | 44.75 | 45.88 | 44.45 | 45.10 | 357,504 | -0.37(-0.81%) |
Jan 30, 2015 | 43.54 | 45.73 | 43.51 | 45.47 | 393,415 | +1.61(+3.67%) |
Jan 29, 2015 | 46.60 | 46.69 | 42.76 | 43.86 | 657,695 | -5.59(-11.30%) |
Jan 28, 2015 | 49.53 | 50.43 | 49.22 | 49.45 | 141,237 | -0.63(-1.26%) |
Jan 27, 2015 | 49.19 | 50.66 | 49.19 | 50.08 | 165,383 | +1.20(+2.45%) |
Jan 26, 2015 | 50.19 | 50.41 | 48.84 | 48.88 | 309,354 | -2.30(-4.49%) |
Jan 23, 2015 | 51.02 | 51.49 | 50.15 | 51.18 | 337,695 | -0.53(-1.02%) |
Jan 22, 2015 | 51.56 | 52.19 | 50.67 | 51.71 | 471,654 | +1.24(+2.46%) |
Jan 21, 2015 | 51.93 | 52.29 | 50.61 | 50.47 | 497,334 | +1.12(+2.27%) |
Jan 20, 2015 | 48.51 | 49.76 | 48.36 | 49.35 | 738,984 | +1.35(+2.81%) |
Jan 16, 2015 | 45.07 | 48.73 | 45.06 | 48.00 | 603,210 | +4.28(+9.79%) |
Jan 15, 2015 | 44.62 | 45.38 | 43.47 | 43.72 | 327,564 | +0.24(+0.55%) |
Jan 14, 2015 | 44.16 | 44.80 | 43.48 | 43.48 | 190,343 | -0.97(-2.18%) |
Jan 13, 2015 | 44.82 | 45.47 | 43.97 | 44.45 | 344,252 | +2.17(+5.13%) |
Jan 12, 2015 | 42.09 | 42.57 | 41.68 | 42.28 | 179,203 | +0.62(+1.49%) |
Jan 09, 2015 | 41.47 | 42.44 | 41.24 | 41.66 | 124,733 | +0.72(+1.76%) |
Jan 08, 2015 | 42.12 | 42.68 | 40.94 | 40.94 | 201,442 | -1.19(-2.82%) |
Jan 07, 2015 | 41.42 | 42.70 | 41.32 | 42.13 | 185,093 | +0.03(+0.07%) |
Jan 06, 2015 | 40.89 | 42.97 | 40.60 | 42.10 | 324,435 | +1.64(+4.05%) |
Jan 05, 2015 | 39.55 | 40.75 | 39.08 | 40.46 | 347,209 | +2.04(+5.31%) |
Jan 02, 2015 | 37.68 | 39.77 | 37.33 | 38.42 | 324,143 | +0.37(+0.97%) |
Dec 31, 2014 | 39.61 | 38.05 | 38.05 | 38.05 | 520,800 | -2.77(-6.79%) |
Dec 30, 2014 | 39.65 | 41.77 | 39.48 | 40.82 | 281,186 | +2.37(+6.16%) |
Dec 29, 2014 | 39.83 | 39.89 | 38.12 | 38.45 | 294,019 | -1.20(-3.03%) |
Dec 26, 2014 | 40.39 | 40.42 | 39.64 | 39.65 | 148,899 | +1.40(+3.66%) |
Dec 24, 2014 | 38.23 | 38.25 | 38.25 | 38.25 | 52,700 | +0.25(+0.66%) |
Dec 23, 2014 | 38.03 | 38.64 | 37.88 | 38.00 | 150,092 | +0.11(+0.29%) |
Dec 22, 2014 | 39.28 | 39.50 | 37.21 | 37.89 | 242,850 | -1.91(-4.80%) |
Dec 19, 2014 | 39.11 | 40.05 | 39.04 | 39.80 | 91,993 | +0.66(+1.69%) |
Dec 18, 2014 | 39.73 | 40.13 | 38.82 | 39.14 | 151,414 | +0.64(+1.66%) |
Dec 17, 2014 | 38.68 | 39.61 | 37.67 | 38.50 | 308,573 | +0.25(+0.65%) |
Dec 16, 2014 | 40.99 | 41.18 | 37.25 | 38.25 | 518,209 | -2.03(-5.04%) |
Dec 15, 2014 | 43.90 | 44.18 | 40.16 | 40.28 | 583,576 | -4.65(-10.35%) |
Dec 12, 2014 | 45.19 | 45.58 | 44.73 | 44.93 | 298,654 | -0.15(-0.33%) |
Dec 11, 2014 | 44.87 | 45.94 | 44.65 | 45.08 | 259,093 | -0.23(-0.51%) |
Dec 10, 2014 | 45.50 | 45.88 | 45.03 | 45.31 | 246,924 | +0.28(+0.62%) |
Dec 09, 2014 | 43.38 | 45.85 | 43.38 | 45.03 | 493,950 | +3.31(+7.93%) |
Dec 08, 2014 | 41.22 | 41.94 | 40.81 | 41.72 | 81,746 | +0.47(+1.14%) |
Dec 05, 2014 | 41.67 | 41.69 | 40.91 | 41.25 | 132,054 | -0.79(-1.88%) |
Dec 04, 2014 | 42.67 | 42.90 | 42.02 | 42.04 | 149,573 | +0.10(+0.24%) |
Dec 03, 2014 | 42.09 | 42.71 | 41.37 | 41.94 | 110,063 | -0.10(-0.24%) |
Dec 02, 2014 | 41.44 | 42.41 | 40.78 | 42.04 | 239,194 | -0.06(-0.14%) |