Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.37 | 45.59 | 45.37 | 45.47 | 4,596 | +0.02(+0.04%) |
Feb 26, 2015 | 45.36 | 45.45 | 45.30 | 45.45 | 2,079 | +0.12(+0.26%) |
Feb 25, 2015 | 45.36 | 45.36 | 45.13 | 45.33 | 408 | -0.02(-0.04%) |
Feb 24, 2015 | 45.14 | 45.36 | 45.14 | 45.35 | 3,478 | +0.21(+0.46%) |
Feb 23, 2015 | 45.11 | 45.36 | 45.11 | 45.14 | 1,188 | -0.13(-0.30%) |
Feb 20, 2015 | 45.12 | 45.28 | 45.03 | 45.28 | 1,712 | -0.04(-0.10%) |
Feb 19, 2015 | 45.20 | 45.32 | 44.98 | 45.32 | 1,654 | +0.21(+0.47%) |
Feb 17, 2015 | 44.92 | 45.11 | 44.92 | 45.11 | 58 | +0.23(+0.52%) |
Feb 13, 2015 | 44.85 | 44.87 | 44.87 | 44.87 | 1,335 | -0.20(-0.44%) |
Feb 12, 2015 | 45.07 | 45.07 | 45.07 | 45.07 | 741 | -0.18(-0.39%) |
Feb 11, 2015 | 45.37 | 45.37 | 45.25 | 45.25 | 493 | +0.24(+0.54%) |
Feb 10, 2015 | 44.85 | 45.09 | 44.85 | 45.01 | 1,302 | +0.14(+0.32%) |
Feb 06, 2015 | 44.85 | 44.86 | 44.86 | 44.86 | 4,563 | -0.05(-0.12%) |
Feb 05, 2015 | 44.77 | 44.92 | 44.75 | 44.92 | 996 | -0.03(-0.08%) |
Feb 04, 2015 | 44.95 | 44.95 | 44.95 | 44.95 | 666 | +0.27(+0.60%) |
Feb 03, 2015 | 44.89 | 44.89 | 44.68 | 44.68 | 1,128 | -0.31(-0.70%) |
Feb 02, 2015 | 43.99 | 45.00 | 43.99 | 45.00 | 537 | -0.37(-0.81%) |
Jan 30, 2015 | 44.05 | 45.37 | 44.05 | 45.37 | 621 | +0.26(+0.58%) |
Jan 29, 2015 | 45.36 | 45.36 | 44.92 | 45.11 | 492 | +0.42(+0.94%) |
Jan 28, 2015 | 44.71 | 44.72 | 44.67 | 44.68 | 3,683 | +0.10(+0.22%) |
Jan 27, 2015 | 44.82 | 44.82 | 44.59 | 44.59 | 577 | -0.08(-0.18%) |
Jan 26, 2015 | 44.67 | 44.67 | 44.67 | 44.67 | 587 | +0.00(+0.00%) |
Jan 23, 2015 | 44.61 | 44.70 | 44.61 | 44.67 | 5,280 | +0.03(+0.06%) |
Jan 22, 2015 | 44.43 | 44.64 | 44.43 | 44.64 | 421 | +0.09(+0.20%) |
Jan 21, 2015 | 44.22 | 44.55 | 44.22 | 44.55 | 2,012 | +0.29(+0.66%) |
Jan 20, 2015 | 44.38 | 44.38 | 44.24 | 44.26 | 2,825 | -0.21(-0.47%) |
Jan 16, 2015 | 44.20 | 44.47 | 44.20 | 44.47 | 735 | -0.04(-0.08%) |
Jan 15, 2015 | 44.24 | 44.52 | 44.24 | 44.50 | 7,557 | -0.85(-1.88%) |
Jan 14, 2015 | 44.38 | 45.36 | 44.38 | 45.36 | 1,117 | +0.76(+1.71%) |
Jan 13, 2015 | 44.47 | 44.59 | 44.25 | 44.59 | 1,389 | +0.07(+0.16%) |
Jan 12, 2015 | 44.50 | 44.52 | 44.28 | 44.52 | 17,650 | +0.24(+0.55%) |
Jan 09, 2015 | 44.56 | 44.56 | 44.26 | 44.28 | 3,897 | -0.10(-0.22%) |
Jan 08, 2015 | 44.38 | 44.38 | 44.38 | 44.38 | 128 | +0.06(+0.13%) |
Jan 07, 2015 | 44.32 | 44.32 | 44.32 | 44.32 | 640 | +0.13(+0.29%) |
Jan 06, 2015 | 44.26 | 44.26 | 44.19 | 44.19 | 1,909 | -0.28(-0.63%) |
Jan 05, 2015 | 44.37 | 44.47 | 44.37 | 44.47 | 1,142 | +0.03(+0.06%) |
Jan 02, 2015 | 44.44 | 44.44 | 44.44 | 44.44 | 1,002 | -0.11(-0.24%) |
Dec 31, 2014 | 44.49 | 44.55 | 44.55 | 44.55 | 1,781 | +0.36(+0.81%) |
Dec 30, 2014 | 44.39 | 44.44 | 44.19 | 44.19 | 4,533 | -0.32(-0.72%) |
Dec 29, 2014 | 44.14 | 44.51 | 44.14 | 44.51 | 1,040 | +0.11(+0.24%) |
Dec 26, 2014 | 44.40 | 44.41 | 44.38 | 44.41 | 9,294 | +0.22(+0.49%) |
Dec 24, 2014 | 44.28 | 44.19 | 44.19 | 44.19 | 2,448 | -0.22(-0.49%) |
Dec 23, 2014 | 44.14 | 44.41 | 44.14 | 44.41 | 985 | -0.96(-2.12%) |
Dec 22, 2014 | 45.37 | 45.37 | 45.37 | 45.37 | 122 | +1.37(+3.12%) |
Dec 19, 2014 | 43.99 | 43.99 | 43.99 | 43.99 | 142 | -0.12(-0.26%) |
Dec 18, 2014 | 43.84 | 44.11 | 43.79 | 44.11 | 2,418 | +0.23(+0.53%) |
Dec 17, 2014 | 43.90 | 43.90 | 43.88 | 43.88 | 537 | +0.10(+0.23%) |
Dec 16, 2014 | 43.78 | 43.78 | 43.78 | 43.78 | 492 | +0.03(+0.06%) |
Dec 15, 2014 | 43.75 | 43.75 | 43.75 | 43.75 | 320 | -0.07(-0.16%) |
Dec 11, 2014 | 43.93 | 43.98 | 43.82 | 43.82 | 146 | -0.31(-0.69%) |
Dec 08, 2014 | 44.13 | 44.13 | 44.13 | 44.13 | 44 | -0.26(-0.59%) |
Dec 05, 2014 | 44.39 | 44.39 | 44.39 | 44.39 | 267 | +0.18(+0.41%) |
Dec 04, 2014 | 44.21 | 44.21 | 44.21 | 44.21 | 222 | -1.16(-2.55%) |
Dec 02, 2014 | 45.37 | 45.37 | 45.37 | 45.37 | 257 | +1.11(+2.52%) |