Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.18 | 42.27 | 42.02 | 42.04 | 52,718 | -0.10(-0.25%) |
Feb 26, 2015 | 42.08 | 42.27 | 41.96 | 42.14 | 53,153 | +0.23(+0.54%) |
Feb 25, 2015 | 42.05 | 42.08 | 41.84 | 41.91 | 58,534 | -0.18(-0.43%) |
Feb 24, 2015 | 41.83 | 42.09 | 41.69 | 42.09 | 50,286 | +0.22(+0.52%) |
Feb 23, 2015 | 42.11 | 42.11 | 41.72 | 41.88 | 108,291 | -0.24(-0.56%) |
Feb 20, 2015 | 41.85 | 42.13 | 41.61 | 42.11 | 34,880 | +0.31(+0.74%) |
Feb 19, 2015 | 41.67 | 41.82 | 41.60 | 41.80 | 34,495 | +0.23(+0.54%) |
Feb 18, 2015 | 41.58 | 41.68 | 41.41 | 41.57 | 148,009 | -0.10(-0.25%) |
Feb 17, 2015 | 41.59 | 41.71 | 41.48 | 41.68 | 140,376 | +0.00(+0.00%) |
Feb 13, 2015 | 41.44 | 41.68 | 41.68 | 41.68 | 70,098 | +0.35(+0.84%) |
Feb 12, 2015 | 40.78 | 41.33 | 40.78 | 41.33 | 52,205 | +0.67(+1.65%) |
Feb 11, 2015 | 40.47 | 40.76 | 40.47 | 40.66 | 80,010 | +0.14(+0.35%) |
Feb 10, 2015 | 39.98 | 40.52 | 39.86 | 40.52 | 223,502 | +0.79(+1.99%) |
Feb 09, 2015 | 39.81 | 39.89 | 39.64 | 39.73 | 130,089 | -0.14(-0.35%) |
Feb 06, 2015 | 40.09 | 40.38 | 39.74 | 39.87 | 61,864 | -0.22(-0.54%) |
Feb 05, 2015 | 39.95 | 40.10 | 39.88 | 40.09 | 69,694 | +0.25(+0.64%) |
Feb 04, 2015 | 39.59 | 40.07 | 39.59 | 39.83 | 46,891 | +0.17(+0.43%) |
Feb 03, 2015 | 39.20 | 39.70 | 39.08 | 39.66 | 83,020 | +0.62(+1.59%) |
Feb 02, 2015 | 38.90 | 39.08 | 38.17 | 39.04 | 86,343 | +0.29(+0.75%) |
Jan 30, 2015 | 39.27 | 39.43 | 38.74 | 38.75 | 61,113 | -0.76(-1.93%) |
Jan 29, 2015 | 39.25 | 39.59 | 38.83 | 39.51 | 75,101 | +0.24(+0.60%) |
Jan 28, 2015 | 40.13 | 40.20 | 39.25 | 39.27 | 83,903 | -0.37(-0.93%) |
Jan 27, 2015 | 40.03 | 40.03 | 39.65 | 39.64 | 98,861 | -0.95(-2.35%) |
Jan 26, 2015 | 40.68 | 40.68 | 40.28 | 40.59 | 91,283 | -0.18(-0.44%) |
Jan 23, 2015 | 40.67 | 40.90 | 40.66 | 40.77 | 35,267 | +0.00(+0.00%) |
Jan 22, 2015 | 40.29 | 40.85 | 39.77 | 40.77 | 54,649 | +0.44(+1.10%) |
Jan 21, 2015 | 39.98 | 40.44 | 39.84 | 40.33 | 47,912 | +0.22(+0.54%) |
Jan 20, 2015 | 40.13 | 40.26 | 39.68 | 40.11 | 73,127 | +0.25(+0.62%) |
Jan 16, 2015 | 39.24 | 39.91 | 39.13 | 39.87 | 95,287 | +0.61(+1.56%) |
Jan 15, 2015 | 39.88 | 40.02 | 39.26 | 39.26 | 56,086 | -0.51(-1.28%) |
Jan 14, 2015 | 39.68 | 40.02 | 39.36 | 39.76 | 66,359 | -0.24(-0.59%) |
Jan 13, 2015 | 40.63 | 41.08 | 39.78 | 40.00 | 72,217 | -0.30(-0.75%) |
Jan 12, 2015 | 40.87 | 40.87 | 40.11 | 40.30 | 134,619 | -0.63(-1.54%) |
Jan 09, 2015 | 41.16 | 41.22 | 40.60 | 40.93 | 82,777 | -0.04(-0.09%) |
Jan 08, 2015 | 40.20 | 41.06 | 40.20 | 40.97 | 46,759 | +0.91(+2.26%) |
Jan 07, 2015 | 40.04 | 40.20 | 39.76 | 40.07 | 129,191 | +0.40(+1.00%) |
Jan 06, 2015 | 40.56 | 40.57 | 39.59 | 39.67 | 300,322 | -0.89(-2.19%) |
Jan 05, 2015 | 41.06 | 41.08 | 40.40 | 40.56 | 96,847 | -0.60(-1.47%) |
Jan 02, 2015 | 41.39 | 41.55 | 40.86 | 41.16 | 94,728 | -0.09(-0.23%) |
Dec 31, 2014 | 41.58 | 41.25 | 41.25 | 41.25 | 55,888 | -0.32(-0.77%) |
Dec 30, 2014 | 41.81 | 41.82 | 41.53 | 41.57 | 44,675 | -0.32(-0.77%) |
Dec 29, 2014 | 42.07 | 42.07 | 41.84 | 41.90 | 73,145 | -0.11(-0.27%) |
Dec 26, 2014 | 42.15 | 42.16 | 42.01 | 42.01 | 38,887 | -0.04(-0.09%) |
Dec 24, 2014 | 42.20 | 42.05 | 42.05 | 42.05 | 45,495 | +0.01(+0.02%) |
Dec 23, 2014 | 42.24 | 42.24 | 41.98 | 42.04 | 58,736 | +0.10(+0.24%) |
Dec 22, 2014 | 41.78 | 41.98 | 41.75 | 41.93 | 116,717 | +0.39(+0.95%) |
Dec 19, 2014 | 41.66 | 41.88 | 41.45 | 41.54 | 79,103 | +0.14(+0.34%) |
Dec 18, 2014 | 41.16 | 41.48 | 41.00 | 41.40 | 99,101 | +0.88(+2.17%) |
Dec 17, 2014 | 39.93 | 40.66 | 39.72 | 40.52 | 55,000 | +0.71(+1.79%) |
Dec 16, 2014 | 40.02 | 40.68 | 39.80 | 39.81 | 96,978 | -0.47(-1.16%) |
Dec 15, 2014 | 40.78 | 40.91 | 40.04 | 40.28 | 63,742 | -0.27(-0.67%) |
Dec 12, 2014 | 40.75 | 41.05 | 40.54 | 40.55 | 46,331 | -0.55(-1.34%) |
Dec 11, 2014 | 41.58 | 41.58 | 41.03 | 41.10 | 55,306 | +0.26(+0.64%) |
Dec 10, 2014 | 41.54 | 41.59 | 40.79 | 40.84 | 206,120 | -0.75(-1.80%) |
Dec 09, 2014 | 40.98 | 41.64 | 40.92 | 41.59 | 165,539 | +0.09(+0.23%) |
Dec 08, 2014 | 41.85 | 41.97 | 41.25 | 41.49 | 79,718 | -0.43(-1.03%) |
Dec 05, 2014 | 41.94 | 41.94 | 41.78 | 41.93 | 79,300 | +0.12(+0.29%) |
Dec 04, 2014 | 41.73 | 41.91 | 41.54 | 41.80 | 136,333 | +0.04(+0.09%) |
Dec 03, 2014 | 41.46 | 41.83 | 41.36 | 41.77 | 66,567 | +0.37(+0.88%) |
Dec 02, 2014 | 41.24 | 41.45 | 41.16 | 41.40 | 80,360 | +0.19(+0.45%) |