Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.31 | 41.55 | 41.13 | 41.47 | 541,096 | +0.13(+0.31%) |
Feb 26, 2015 | 41.39 | 41.52 | 41.21 | 41.34 | 310,974 | -0.05(-0.13%) |
Feb 25, 2015 | 41.08 | 41.50 | 41.05 | 41.39 | 411,654 | +0.18(+0.44%) |
Feb 24, 2015 | 40.20 | 41.37 | 40.07 | 41.21 | 1,206,816 | +1.17(+2.92%) |
Feb 23, 2015 | 40.02 | 40.09 | 39.64 | 40.04 | 300,717 | +0.05(+0.13%) |
Feb 20, 2015 | 40.07 | 40.17 | 39.78 | 39.99 | 325,612 | -0.13(-0.32%) |
Feb 19, 2015 | 40.02 | 40.25 | 39.78 | 40.12 | 368,671 | +0.05(+0.13%) |
Feb 18, 2015 | 39.94 | 40.08 | 39.60 | 40.07 | 484,583 | +0.16(+0.39%) |
Feb 17, 2015 | 39.65 | 40.17 | 39.65 | 39.91 | 298,690 | +0.10(+0.26%) |
Feb 13, 2015 | 39.86 | 39.81 | 39.81 | 39.81 | 366,851 | +0.03(+0.07%) |
Feb 12, 2015 | 39.60 | 40.07 | 39.50 | 39.78 | 257,275 | +0.31(+0.79%) |
Feb 11, 2015 | 39.52 | 39.70 | 39.37 | 39.47 | 263,372 | -0.05(-0.13%) |
Feb 10, 2015 | 39.73 | 39.73 | 39.31 | 39.52 | 315,502 | -0.08(-0.20%) |
Feb 09, 2015 | 39.50 | 39.91 | 39.50 | 39.60 | 367,169 | +0.03(+0.07%) |
Feb 06, 2015 | 39.81 | 39.81 | 39.42 | 39.57 | 448,650 | -0.29(-0.72%) |
Feb 05, 2015 | 39.63 | 39.89 | 39.52 | 39.86 | 323,138 | +0.26(+0.66%) |
Feb 04, 2015 | 40.04 | 40.07 | 39.52 | 39.60 | 434,958 | -0.60(-1.49%) |
Feb 03, 2015 | 39.70 | 40.33 | 39.47 | 40.20 | 397,282 | +0.44(+1.11%) |
Feb 02, 2015 | 39.73 | 40.09 | 39.29 | 39.76 | 681,773 | -0.08(-0.20%) |
Jan 30, 2015 | 40.17 | 40.33 | 39.76 | 39.83 | 490,035 | -0.57(-1.41%) |
Jan 29, 2015 | 40.51 | 40.51 | 39.83 | 40.40 | 434,289 | -0.13(-0.32%) |
Jan 28, 2015 | 40.64 | 40.72 | 40.43 | 40.53 | 497,876 | -0.08(-0.19%) |
Jan 27, 2015 | 40.53 | 40.69 | 40.35 | 40.61 | 607,719 | -0.10(-0.26%) |
Jan 26, 2015 | 40.12 | 40.74 | 39.96 | 40.72 | 291,677 | +0.52(+1.29%) |
Jan 23, 2015 | 40.51 | 40.59 | 40.12 | 40.20 | 206,847 | -0.34(-0.83%) |
Jan 22, 2015 | 39.78 | 40.53 | 39.73 | 40.53 | 457,981 | +0.93(+2.36%) |
Jan 21, 2015 | 39.31 | 39.65 | 39.31 | 39.60 | 376,221 | +0.21(+0.53%) |
Jan 20, 2015 | 40.12 | 40.17 | 39.21 | 39.39 | 431,435 | -0.70(-1.75%) |
Jan 16, 2015 | 39.70 | 40.09 | 39.47 | 40.09 | 519,493 | +0.39(+0.98%) |
Jan 15, 2015 | 39.94 | 40.12 | 39.63 | 39.70 | 481,781 | -0.21(-0.52%) |
Jan 14, 2015 | 40.20 | 40.33 | 39.55 | 39.91 | 514,401 | -0.47(-1.16%) |
Jan 13, 2015 | 40.22 | 40.48 | 40.04 | 40.38 | 1,008,433 | +0.16(+0.39%) |
Jan 12, 2015 | 40.04 | 40.31 | 39.69 | 40.22 | 431,104 | +0.18(+0.45%) |
Jan 09, 2015 | 40.46 | 40.51 | 39.89 | 40.04 | 386,292 | -0.42(-1.03%) |
Jan 08, 2015 | 40.66 | 40.74 | 40.35 | 40.46 | 292,498 | -0.16(-0.38%) |
Jan 07, 2015 | 40.61 | 40.77 | 40.35 | 40.61 | 361,521 | +0.10(+0.26%) |
Jan 06, 2015 | 40.74 | 40.86 | 40.38 | 40.51 | 656,399 | -0.10(-0.26%) |
Jan 05, 2015 | 40.46 | 40.79 | 40.33 | 40.61 | 316,065 | -0.05(-0.13%) |
Jan 02, 2015 | 40.25 | 40.72 | 39.86 | 40.66 | 349,529 | +0.52(+1.29%) |
Dec 31, 2014 | 40.77 | 40.14 | 40.14 | 40.14 | 464,514 | -0.52(-1.28%) |
Dec 30, 2014 | 40.87 | 41.05 | 40.40 | 40.66 | 452,699 | -0.26(-0.63%) |
Dec 29, 2014 | 40.56 | 41.34 | 40.56 | 40.92 | 368,635 | +0.34(+0.83%) |
Dec 26, 2014 | 40.43 | 40.69 | 40.35 | 40.59 | 285,370 | +0.29(+0.71%) |
Dec 24, 2014 | 40.85 | 40.30 | 40.30 | 40.30 | 348,597 | -0.44(-1.08%) |
Dec 23, 2014 | 41.22 | 41.35 | 40.67 | 40.74 | 567,231 | -0.48(-1.16%) |
Dec 22, 2014 | 41.17 | 41.45 | 40.97 | 41.22 | 640,044 | +0.08(+0.18%) |
Dec 19, 2014 | 40.29 | 41.25 | 40.26 | 41.15 | 1,242,343 | +0.83(+2.07%) |
Dec 18, 2014 | 39.76 | 40.31 | 39.63 | 40.31 | 657,669 | +0.71(+1.78%) |
Dec 17, 2014 | 38.75 | 39.61 | 38.34 | 39.61 | 937,145 | +0.96(+2.48%) |
Dec 16, 2014 | 39.15 | 39.25 | 38.65 | 38.65 | 634,759 | -0.45(-1.16%) |
Dec 15, 2014 | 39.76 | 39.91 | 38.92 | 39.10 | 683,139 | -0.63(-1.59%) |
Dec 12, 2014 | 40.06 | 40.16 | 39.66 | 39.73 | 523,333 | -0.43(-1.07%) |
Dec 11, 2014 | 40.01 | 40.26 | 39.88 | 40.16 | 567,069 | +0.13(+0.32%) |
Dec 10, 2014 | 40.77 | 40.79 | 39.93 | 40.04 | 513,268 | -0.73(-1.80%) |
Dec 09, 2014 | 39.81 | 40.79 | 39.66 | 40.77 | 568,005 | +0.83(+2.09%) |
Dec 08, 2014 | 40.77 | 40.99 | 39.89 | 39.93 | 488,622 | -0.98(-2.41%) |
Dec 05, 2014 | 41.37 | 41.50 | 40.74 | 40.92 | 453,577 | -0.58(-1.40%) |
Dec 04, 2014 | 41.50 | 41.75 | 41.38 | 41.50 | 441,380 | -0.10(-0.24%) |
Dec 03, 2014 | 41.50 | 41.65 | 41.40 | 41.60 | 287,040 | +0.13(+0.30%) |
Dec 02, 2014 | 41.40 | 41.63 | 41.17 | 41.47 | 431,918 | +0.05(+0.12%) |