Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.90 | 44.38 | 43.59 | 44.16 | 344,199 | +0.16(+0.36%) |
Feb 26, 2015 | 44.41 | 44.57 | 43.81 | 44.00 | 253,712 | -0.35(-0.79%) |
Feb 25, 2015 | 44.86 | 45.11 | 44.04 | 44.35 | 276,624 | -0.51(-1.14%) |
Feb 24, 2015 | 43.65 | 45.88 | 43.54 | 44.86 | 918,758 | +1.33(+3.05%) |
Feb 23, 2015 | 43.27 | 43.67 | 42.82 | 43.54 | 590,242 | +0.38(+0.89%) |
Feb 20, 2015 | 42.17 | 43.15 | 41.94 | 43.15 | 544,757 | +1.12(+2.66%) |
Feb 19, 2015 | 41.76 | 44.20 | 40.63 | 42.03 | 969,649 | +0.99(+2.40%) |
Feb 18, 2015 | 42.54 | 42.93 | 40.42 | 41.05 | 1,096,943 | -1.46(-3.44%) |
Feb 17, 2015 | 41.88 | 42.95 | 41.66 | 42.51 | 412,287 | +0.53(+1.25%) |
Feb 13, 2015 | 42.02 | 41.98 | 41.98 | 41.98 | 266,375 | -0.08(-0.20%) |
Feb 12, 2015 | 42.60 | 42.75 | 41.56 | 42.07 | 402,009 | -0.34(-0.81%) |
Feb 11, 2015 | 41.96 | 42.48 | 41.67 | 42.41 | 495,203 | +0.45(+1.08%) |
Feb 10, 2015 | 40.25 | 41.97 | 40.25 | 41.96 | 470,613 | +2.01(+5.04%) |
Feb 09, 2015 | 40.84 | 41.02 | 39.89 | 39.94 | 629,537 | -1.13(-2.75%) |
Feb 06, 2015 | 42.07 | 42.34 | 40.90 | 41.07 | 446,447 | -1.00(-2.38%) |
Feb 05, 2015 | 42.26 | 42.31 | 41.86 | 42.07 | 233,642 | -0.05(-0.12%) |
Feb 04, 2015 | 41.81 | 42.34 | 41.73 | 42.12 | 486,345 | -0.05(-0.13%) |
Feb 03, 2015 | 42.52 | 43.08 | 42.01 | 42.18 | 356,342 | -0.20(-0.46%) |
Feb 02, 2015 | 41.76 | 42.43 | 41.01 | 42.37 | 411,578 | +0.63(+1.50%) |
Jan 30, 2015 | 42.72 | 43.29 | 41.69 | 41.75 | 371,659 | -1.19(-2.78%) |
Jan 29, 2015 | 42.19 | 43.00 | 41.67 | 42.94 | 265,358 | +0.77(+1.82%) |
Jan 28, 2015 | 43.02 | 43.67 | 41.94 | 42.17 | 310,186 | -0.33(-0.79%) |
Jan 27, 2015 | 42.83 | 43.38 | 42.42 | 42.51 | 442,128 | -0.73(-1.69%) |
Jan 26, 2015 | 43.59 | 43.72 | 42.73 | 43.24 | 474,138 | -0.39(-0.89%) |
Jan 23, 2015 | 43.80 | 44.36 | 43.59 | 43.63 | 222,146 | -0.24(-0.55%) |
Jan 22, 2015 | 43.17 | 43.90 | 42.57 | 43.87 | 375,341 | +0.90(+2.09%) |
Jan 21, 2015 | 43.32 | 43.97 | 42.54 | 42.97 | 346,021 | -0.32(-0.74%) |
Jan 20, 2015 | 43.57 | 43.84 | 42.88 | 43.29 | 441,333 | -0.13(-0.31%) |
Jan 16, 2015 | 43.09 | 43.51 | 42.99 | 43.43 | 384,862 | +0.18(+0.42%) |
Jan 15, 2015 | 44.27 | 44.27 | 43.13 | 43.24 | 379,459 | -0.78(-1.76%) |
Jan 14, 2015 | 43.07 | 44.16 | 42.76 | 44.02 | 362,662 | +0.53(+1.23%) |
Jan 13, 2015 | 42.67 | 43.94 | 42.62 | 43.49 | 498,463 | +1.16(+2.74%) |
Jan 12, 2015 | 42.92 | 42.94 | 41.76 | 42.32 | 265,550 | -0.48(-1.11%) |
Jan 09, 2015 | 43.49 | 43.49 | 42.36 | 42.80 | 334,375 | -0.66(-1.51%) |
Jan 08, 2015 | 43.27 | 43.94 | 43.11 | 43.46 | 394,284 | +0.63(+1.48%) |
Jan 07, 2015 | 42.33 | 42.97 | 42.28 | 42.83 | 327,779 | +0.50(+1.18%) |
Jan 06, 2015 | 43.22 | 43.25 | 41.86 | 42.33 | 545,390 | -0.61(-1.41%) |
Jan 05, 2015 | 43.45 | 43.77 | 42.86 | 42.93 | 355,801 | -0.66(-1.51%) |
Jan 02, 2015 | 44.21 | 44.52 | 43.03 | 43.59 | 270,247 | -0.42(-0.96%) |
Dec 31, 2014 | 44.73 | 44.02 | 44.02 | 44.02 | 252,271 | -0.66(-1.47%) |
Dec 30, 2014 | 45.00 | 45.31 | 44.61 | 44.67 | 129,434 | -0.52(-1.16%) |
Dec 29, 2014 | 45.07 | 45.45 | 44.84 | 45.20 | 175,766 | -0.03(-0.07%) |
Dec 26, 2014 | 45.44 | 45.59 | 45.00 | 45.23 | 190,382 | +0.02(+0.06%) |
Dec 24, 2014 | 45.24 | 45.20 | 45.20 | 45.20 | 136,051 | +0.12(+0.28%) |
Dec 23, 2014 | 45.61 | 45.68 | 44.99 | 45.08 | 361,905 | -0.37(-0.82%) |
Dec 22, 2014 | 44.62 | 45.68 | 44.39 | 45.45 | 370,339 | +0.73(+1.64%) |
Dec 19, 2014 | 44.19 | 44.76 | 43.77 | 44.72 | 1,696,332 | +0.53(+1.21%) |
Dec 18, 2014 | 44.51 | 44.53 | 43.75 | 44.19 | 504,127 | +0.06(+0.13%) |
Dec 17, 2014 | 43.13 | 44.14 | 42.69 | 44.13 | 643,493 | +1.01(+2.33%) |
Dec 16, 2014 | 43.30 | 44.26 | 42.66 | 43.12 | 459,913 | -0.11(-0.25%) |
Dec 15, 2014 | 43.27 | 43.55 | 42.93 | 43.23 | 371,731 | +0.17(+0.39%) |
Dec 12, 2014 | 43.00 | 43.76 | 42.77 | 43.07 | 301,324 | -0.70(-1.60%) |
Dec 11, 2014 | 44.20 | 44.85 | 43.62 | 43.77 | 269,350 | -0.11(-0.26%) |
Dec 10, 2014 | 44.09 | 44.85 | 43.82 | 43.88 | 552,392 | -0.54(-1.22%) |
Dec 09, 2014 | 42.43 | 44.51 | 41.88 | 44.42 | 568,690 | +1.66(+3.88%) |
Dec 08, 2014 | 43.22 | 44.08 | 42.61 | 42.76 | 310,267 | -0.59(-1.37%) |
Dec 05, 2014 | 43.38 | 43.88 | 43.22 | 43.35 | 287,257 | -0.04(-0.09%) |
Dec 04, 2014 | 44.20 | 44.33 | 43.14 | 43.39 | 316,174 | -0.69(-1.57%) |
Dec 03, 2014 | 42.64 | 44.51 | 42.56 | 44.08 | 854,698 | +1.56(+3.66%) |
Dec 02, 2014 | 41.88 | 42.58 | 41.44 | 42.53 | 801,793 | +0.64(+1.53%) |