Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.18 | 43.19 | 42.98 | 43.19 | 11,617 | +0.12(+0.29%) |
Feb 26, 2015 | 43.14 | 43.24 | 43.05 | 43.07 | 19,969 | -0.09(-0.21%) |
Feb 25, 2015 | 43.31 | 43.31 | 43.13 | 43.16 | 16,205 | -0.06(-0.14%) |
Feb 24, 2015 | 43.13 | 43.24 | 43.05 | 43.22 | 17,976 | +0.08(+0.18%) |
Feb 23, 2015 | 43.21 | 43.21 | 42.96 | 43.14 | 20,371 | +0.15(+0.35%) |
Feb 20, 2015 | 43.15 | 43.15 | 42.97 | 42.99 | 15,391 | -0.02(-0.06%) |
Feb 19, 2015 | 43.03 | 43.15 | 42.98 | 43.01 | 27,495 | -0.08(-0.20%) |
Feb 18, 2015 | 43.03 | 43.12 | 43.02 | 43.10 | 6,716 | +0.06(+0.14%) |
Feb 17, 2015 | 43.15 | 43.15 | 42.99 | 43.04 | 32,688 | +0.01(+0.02%) |
Feb 13, 2015 | 43.09 | 43.03 | 43.03 | 43.03 | 14,961 | -0.13(-0.30%) |
Feb 12, 2015 | 43.19 | 43.21 | 43.02 | 43.16 | 53,424 | -0.02(-0.06%) |
Feb 11, 2015 | 43.22 | 43.22 | 43.15 | 43.18 | 30,159 | -0.01(-0.02%) |
Feb 10, 2015 | 43.29 | 43.35 | 43.19 | 43.19 | 18,428 | -0.14(-0.33%) |
Feb 09, 2015 | 43.34 | 43.45 | 43.28 | 43.33 | 15,717 | +0.04(+0.09%) |
Feb 06, 2015 | 43.40 | 43.46 | 43.27 | 43.30 | 12,363 | -0.16(-0.37%) |
Feb 05, 2015 | 43.52 | 43.58 | 43.43 | 43.45 | 20,121 | -0.10(-0.22%) |
Feb 04, 2015 | 43.56 | 43.57 | 43.48 | 43.55 | 12,682 | +0.04(+0.09%) |
Feb 03, 2015 | 43.63 | 43.66 | 43.47 | 43.51 | 14,960 | -0.16(-0.37%) |
Feb 02, 2015 | 43.66 | 43.70 | 43.65 | 43.67 | 11,817 | -0.05(-0.11%) |
Jan 30, 2015 | 43.72 | 43.72 | 43.63 | 43.72 | 16,127 | +0.05(+0.12%) |
Jan 29, 2015 | 43.72 | 43.72 | 43.56 | 43.67 | 18,485 | -0.02(-0.05%) |
Jan 28, 2015 | 43.88 | 43.88 | 43.50 | 43.69 | 33,144 | +0.16(+0.36%) |
Jan 27, 2015 | 43.67 | 43.67 | 43.44 | 43.53 | 26,227 | +0.06(+0.15%) |
Jan 26, 2015 | 43.56 | 43.56 | 43.41 | 43.47 | 23,674 | -0.06(-0.15%) |
Jan 23, 2015 | 43.66 | 43.70 | 43.44 | 43.53 | 40,324 | +0.14(+0.33%) |
Jan 22, 2015 | 43.56 | 43.56 | 43.31 | 43.39 | 16,114 | -0.01(-0.02%) |
Jan 21, 2015 | 43.44 | 43.53 | 43.38 | 43.40 | 22,184 | -0.17(-0.39%) |
Jan 20, 2015 | 43.60 | 43.61 | 43.43 | 43.56 | 26,439 | +0.18(+0.42%) |
Jan 16, 2015 | 43.55 | 43.55 | 43.35 | 43.38 | 60,384 | -0.22(-0.51%) |
Jan 15, 2015 | 43.40 | 43.60 | 43.39 | 43.60 | 27,601 | +0.20(+0.46%) |
Jan 14, 2015 | 43.40 | 43.55 | 43.36 | 43.40 | 35,717 | +0.12(+0.29%) |
Jan 13, 2015 | 43.27 | 43.32 | 43.17 | 43.28 | 9,603 | -0.00(-0.01%) |
Jan 12, 2015 | 43.09 | 43.28 | 43.09 | 43.28 | 8,419 | +0.02(+0.04%) |
Jan 09, 2015 | 43.07 | 43.31 | 43.07 | 43.27 | 33,371 | +0.15(+0.35%) |
Jan 08, 2015 | 43.23 | 43.23 | 43.08 | 43.11 | 17,009 | -0.08(-0.19%) |
Jan 07, 2015 | 43.20 | 43.25 | 43.13 | 43.20 | 15,955 | -0.02(-0.04%) |
Jan 06, 2015 | 43.19 | 43.27 | 43.07 | 43.21 | 39,957 | +0.12(+0.28%) |
Jan 05, 2015 | 43.19 | 43.19 | 42.95 | 43.09 | 25,525 | +0.06(+0.13%) |
Jan 02, 2015 | 42.93 | 43.08 | 42.91 | 43.03 | 8,899 | +0.06(+0.13%) |
Dec 31, 2014 | 42.89 | 42.98 | 42.98 | 42.98 | 28,227 | +0.04(+0.09%) |
Dec 30, 2014 | 42.84 | 42.95 | 42.84 | 42.94 | 14,014 | +0.02(+0.06%) |
Dec 29, 2014 | 42.97 | 42.98 | 42.67 | 42.91 | 33,243 | +0.24(+0.57%) |
Dec 26, 2014 | 42.85 | 42.86 | 42.67 | 42.67 | 6,956 | -0.14(-0.32%) |
Dec 24, 2014 | 42.81 | 42.81 | 42.81 | 42.81 | 17,766 | +0.08(+0.19%) |
Dec 23, 2014 | 42.96 | 42.96 | 42.72 | 42.73 | 29,195 | -0.10(-0.24%) |
Dec 22, 2014 | 42.82 | 42.92 | 42.78 | 42.83 | 10,039 | -0.08(-0.18%) |
Dec 19, 2014 | 42.66 | 42.90 | 42.66 | 42.90 | 35,985 | +0.13(+0.31%) |
Dec 18, 2014 | 42.90 | 42.92 | 42.74 | 42.77 | 40,995 | -0.12(-0.27%) |
Dec 17, 2014 | 43.10 | 43.10 | 42.86 | 42.89 | 38,027 | -0.14(-0.33%) |
Dec 16, 2014 | 42.92 | 43.13 | 42.91 | 43.03 | 21,276 | +0.17(+0.40%) |
Dec 15, 2014 | 42.87 | 43.00 | 42.86 | 42.86 | 6,232 | -0.06(-0.14%) |
Dec 12, 2014 | 42.84 | 42.95 | 42.84 | 42.92 | 32,977 | +0.13(+0.30%) |
Dec 11, 2014 | 42.96 | 42.96 | 42.78 | 42.79 | 9,629 | -0.16(-0.37%) |
Dec 10, 2014 | 43.02 | 43.02 | 42.83 | 42.95 | 24,229 | +0.05(+0.11%) |
Dec 09, 2014 | 42.90 | 42.96 | 42.86 | 42.90 | 13,111 | +0.03(+0.07%) |
Dec 08, 2014 | 42.86 | 42.90 | 42.78 | 42.87 | 21,505 | +0.08(+0.18%) |
Dec 05, 2014 | 42.81 | 42.89 | 42.78 | 42.80 | 14,490 | -0.05(-0.11%) |
Dec 04, 2014 | 42.94 | 42.94 | 42.85 | 42.85 | 14,682 | +0.02(+0.04%) |
Dec 03, 2014 | 42.96 | 42.96 | 42.81 | 42.83 | 55,401 | +0.02(+0.04%) |
Dec 02, 2014 | 42.99 | 42.99 | 42.70 | 42.82 | 18,427 | +0.02(+0.04%) |