Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.83 | 45.93 | 45.64 | 45.68 | 411,606 | -0.10(-0.22%) |
Feb 26, 2015 | 45.74 | 45.87 | 45.56 | 45.79 | 182,545 | +0.02(+0.04%) |
Feb 25, 2015 | 45.75 | 45.83 | 45.51 | 45.77 | 166,584 | +0.04(+0.09%) |
Feb 24, 2015 | 45.61 | 45.75 | 45.55 | 45.73 | 428,949 | +0.03(+0.06%) |
Feb 23, 2015 | 45.55 | 45.81 | 45.55 | 45.70 | 301,937 | +0.26(+0.57%) |
Feb 20, 2015 | 44.93 | 45.49 | 44.82 | 45.44 | 136,260 | +0.44(+0.98%) |
Feb 19, 2015 | 44.84 | 45.09 | 44.84 | 45.00 | 119,893 | +0.09(+0.19%) |
Feb 18, 2015 | 44.86 | 44.97 | 44.62 | 44.92 | 168,767 | +0.09(+0.19%) |
Feb 17, 2015 | 44.62 | 44.83 | 44.54 | 44.83 | 298,726 | +0.20(+0.44%) |
Feb 13, 2015 | 44.35 | 44.63 | 44.63 | 44.63 | 143,822 | +0.26(+0.59%) |
Feb 12, 2015 | 44.27 | 44.37 | 44.04 | 44.37 | 566,333 | +0.30(+0.68%) |
Feb 11, 2015 | 43.95 | 44.25 | 43.85 | 44.07 | 103,585 | -0.08(-0.17%) |
Feb 10, 2015 | 43.74 | 44.18 | 43.74 | 44.15 | 123,409 | +0.61(+1.41%) |
Feb 09, 2015 | 43.81 | 43.86 | 43.49 | 43.54 | 211,216 | -0.30(-0.69%) |
Feb 06, 2015 | 44.25 | 44.38 | 43.77 | 43.84 | 237,690 | -0.48(-1.07%) |
Feb 05, 2015 | 43.97 | 44.34 | 43.97 | 44.32 | 222,155 | +0.60(+1.38%) |
Feb 04, 2015 | 43.79 | 43.96 | 43.70 | 43.71 | 120,120 | -0.39(-0.89%) |
Feb 03, 2015 | 43.99 | 44.11 | 43.53 | 44.11 | 397,696 | +0.18(+0.42%) |
Feb 02, 2015 | 43.88 | 43.98 | 43.27 | 43.92 | 1,780,971 | +0.26(+0.60%) |
Jan 30, 2015 | 44.12 | 44.21 | 43.59 | 43.66 | 530,459 | -0.68(-1.53%) |
Jan 29, 2015 | 44.11 | 44.42 | 43.75 | 44.34 | 182,120 | +0.43(+0.99%) |
Jan 28, 2015 | 44.63 | 44.72 | 43.91 | 43.91 | 315,313 | -0.65(-1.46%) |
Jan 27, 2015 | 44.44 | 44.79 | 44.41 | 44.56 | 278,456 | -0.08(-0.18%) |
Jan 26, 2015 | 44.50 | 44.69 | 44.33 | 44.64 | 1,464,965 | +0.22(+0.49%) |
Jan 23, 2015 | 44.52 | 44.61 | 44.35 | 44.42 | 146,769 | -0.10(-0.22%) |
Jan 22, 2015 | 44.23 | 44.52 | 43.81 | 44.52 | 220,983 | +0.15(+0.35%) |
Jan 21, 2015 | 44.21 | 44.45 | 44.13 | 44.36 | 354,862 | -0.03(-0.08%) |
Jan 20, 2015 | 44.55 | 44.64 | 44.02 | 44.40 | 258,855 | +0.04(+0.10%) |
Jan 16, 2015 | 43.56 | 44.40 | 43.56 | 44.36 | 176,381 | +0.69(+1.59%) |
Jan 15, 2015 | 43.97 | 44.06 | 43.60 | 43.66 | 265,834 | -0.06(-0.14%) |
Jan 14, 2015 | 43.38 | 43.80 | 43.37 | 43.72 | 162,727 | +0.06(+0.13%) |
Jan 13, 2015 | 44.12 | 44.36 | 43.38 | 43.67 | 236,166 | -0.01(-0.03%) |
Jan 12, 2015 | 43.95 | 44.05 | 43.67 | 43.68 | 218,522 | -0.02(-0.04%) |
Jan 09, 2015 | 44.02 | 44.02 | 43.50 | 43.70 | 141,913 | -0.23(-0.53%) |
Jan 08, 2015 | 43.58 | 44.02 | 43.40 | 43.93 | 326,865 | +0.90(+2.09%) |
Jan 07, 2015 | 42.51 | 43.07 | 42.51 | 43.03 | 549,350 | +0.69(+1.62%) |
Jan 06, 2015 | 42.65 | 42.96 | 42.08 | 42.34 | 194,733 | -0.20(-0.47%) |
Jan 05, 2015 | 42.71 | 42.76 | 42.45 | 42.54 | 193,399 | -0.21(-0.50%) |
Jan 02, 2015 | 42.84 | 43.22 | 42.63 | 42.76 | 244,209 | +0.12(+0.27%) |
Dec 31, 2014 | 43.07 | 42.64 | 42.64 | 42.64 | 209,430 | -0.44(-1.01%) |
Dec 30, 2014 | 43.20 | 43.25 | 42.98 | 43.08 | 91,652 | -0.21(-0.49%) |
Dec 29, 2014 | 43.30 | 43.33 | 43.11 | 43.29 | 182,739 | +0.00(+0.00%) |
Dec 26, 2014 | 43.12 | 43.37 | 43.09 | 43.29 | 106,197 | +0.23(+0.54%) |
Dec 24, 2014 | 42.89 | 43.06 | 43.06 | 43.06 | 132,149 | +0.24(+0.55%) |
Dec 23, 2014 | 43.73 | 43.73 | 42.54 | 42.83 | 185,765 | -0.77(-1.77%) |
Dec 22, 2014 | 43.82 | 43.88 | 43.52 | 43.60 | 499,952 | -0.29(-0.66%) |
Dec 19, 2014 | 43.80 | 44.10 | 43.63 | 43.89 | 231,837 | -0.10(-0.22%) |
Dec 18, 2014 | 43.46 | 44.02 | 43.46 | 43.98 | 234,316 | +1.04(+2.42%) |
Dec 17, 2014 | 42.43 | 43.02 | 42.36 | 42.94 | 987,608 | +0.63(+1.49%) |
Dec 16, 2014 | 42.38 | 43.10 | 42.26 | 42.31 | 96,458 | -0.27(-0.64%) |
Dec 15, 2014 | 43.21 | 43.26 | 42.38 | 42.58 | 186,530 | -0.52(-1.22%) |
Dec 12, 2014 | 43.55 | 43.81 | 43.08 | 43.11 | 432,311 | -0.63(-1.43%) |
Dec 11, 2014 | 43.72 | 44.21 | 43.67 | 43.74 | 226,568 | +0.09(+0.22%) |
Dec 10, 2014 | 44.15 | 44.16 | 43.55 | 43.64 | 132,856 | -0.49(-1.10%) |
Dec 09, 2014 | 43.91 | 44.21 | 43.71 | 44.13 | 85,338 | -0.28(-0.63%) |
Dec 08, 2014 | 44.35 | 44.61 | 44.33 | 44.41 | 152,832 | +0.07(+0.15%) |
Dec 05, 2014 | 44.22 | 44.38 | 44.13 | 44.34 | 82,036 | +0.21(+0.47%) |
Dec 04, 2014 | 44.19 | 44.32 | 43.98 | 44.13 | 179,624 | -0.01(-0.03%) |
Dec 03, 2014 | 44.24 | 44.25 | 44.03 | 44.15 | 250,062 | -0.08(-0.18%) |
Dec 02, 2014 | 43.98 | 44.23 | 43.95 | 44.23 | 245,867 | +0.32(+0.73%) |