Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.38 | 42.57 | 41.98 | 42.40 | 330,365 | +0.10(+0.24%) |
Feb 26, 2015 | 41.95 | 42.72 | 41.95 | 42.30 | 282,777 | +0.23(+0.55%) |
Feb 25, 2015 | 41.37 | 42.25 | 41.35 | 42.07 | 636,187 | -0.10(-0.24%) |
Feb 24, 2015 | 42.88 | 44.23 | 41.93 | 42.17 | 848,742 | -1.88(-4.27%) |
Feb 23, 2015 | 44.51 | 44.73 | 43.89 | 44.05 | 461,279 | -0.62(-1.39%) |
Feb 20, 2015 | 44.26 | 44.83 | 43.59 | 44.67 | 339,288 | +0.44(+0.99%) |
Feb 19, 2015 | 44.10 | 44.56 | 43.80 | 44.23 | 163,494 | +0.11(+0.25%) |
Feb 18, 2015 | 43.87 | 44.48 | 43.63 | 44.12 | 237,798 | +0.07(+0.16%) |
Feb 17, 2015 | 43.90 | 44.14 | 43.39 | 44.05 | 453,429 | +0.15(+0.34%) |
Feb 13, 2015 | 43.57 | 43.90 | 43.90 | 43.90 | 295,400 | +0.62(+1.43%) |
Feb 12, 2015 | 42.50 | 43.66 | 42.19 | 43.28 | 453,300 | +1.15(+2.73%) |
Feb 11, 2015 | 42.22 | 42.37 | 41.26 | 42.13 | 263,516 | -0.16(-0.38%) |
Feb 10, 2015 | 42.42 | 42.61 | 41.90 | 42.29 | 189,141 | +0.04(+0.09%) |
Feb 09, 2015 | 42.14 | 42.69 | 42.03 | 42.25 | 146,685 | -0.08(-0.19%) |
Feb 06, 2015 | 42.15 | 42.67 | 41.98 | 42.33 | 282,860 | +0.27(+0.64%) |
Feb 05, 2015 | 41.42 | 42.45 | 41.34 | 42.06 | 229,353 | +0.91(+2.21%) |
Feb 04, 2015 | 41.16 | 41.55 | 40.83 | 41.15 | 562,891 | -0.18(-0.44%) |
Feb 03, 2015 | 41.59 | 41.75 | 40.45 | 41.33 | 822,698 | -0.54(-1.29%) |
Feb 02, 2015 | 42.34 | 42.60 | 41.43 | 41.87 | 479,462 | -0.40(-0.95%) |
Jan 30, 2015 | 42.46 | 42.85 | 42.14 | 42.27 | 354,768 | -0.42(-0.98%) |
Jan 29, 2015 | 42.61 | 43.17 | 42.34 | 42.69 | 211,989 | +0.19(+0.45%) |
Jan 28, 2015 | 43.19 | 43.56 | 42.27 | 42.50 | 270,842 | -0.60(-1.39%) |
Jan 27, 2015 | 42.62 | 43.31 | 42.37 | 43.10 | 272,420 | +0.09(+0.21%) |
Jan 26, 2015 | 42.78 | 43.55 | 42.41 | 43.01 | 235,433 | +0.14(+0.33%) |
Jan 23, 2015 | 42.61 | 43.19 | 41.86 | 42.87 | 353,231 | +0.25(+0.59%) |
Jan 22, 2015 | 41.35 | 42.99 | 41.35 | 42.62 | 530,271 | +1.32(+3.20%) |
Jan 21, 2015 | 39.79 | 41.43 | 39.64 | 41.30 | 644,080 | +1.33(+3.33%) |
Jan 20, 2015 | 40.91 | 40.95 | 39.81 | 39.97 | 380,821 | -1.06(-2.58%) |
Jan 16, 2015 | 40.18 | 41.15 | 39.75 | 41.03 | 368,869 | +0.65(+1.61%) |
Jan 15, 2015 | 42.00 | 42.00 | 40.25 | 40.38 | 556,250 | -1.72(-4.09%) |
Jan 14, 2015 | 42.66 | 42.84 | 41.42 | 42.10 | 385,380 | -0.90(-2.09%) |
Jan 13, 2015 | 43.68 | 44.18 | 42.51 | 43.00 | 411,447 | -0.38(-0.88%) |
Jan 12, 2015 | 43.75 | 43.78 | 42.83 | 43.38 | 329,445 | -0.34(-0.78%) |
Jan 09, 2015 | 43.64 | 43.98 | 43.10 | 43.72 | 287,661 | -0.04(-0.09%) |
Jan 08, 2015 | 44.64 | 44.65 | 42.67 | 43.76 | 1,095,232 | -2.07(-4.52%) |
Jan 07, 2015 | 45.90 | 46.47 | 45.39 | 45.83 | 283,358 | +0.38(+0.84%) |
Jan 06, 2015 | 46.12 | 46.54 | 44.80 | 45.45 | 522,203 | -0.62(-1.35%) |
Jan 05, 2015 | 47.05 | 47.28 | 45.63 | 46.07 | 410,497 | -1.12(-2.37%) |
Jan 02, 2015 | 48.66 | 48.85 | 46.12 | 47.19 | 551,930 | -1.39(-2.86%) |
Dec 31, 2014 | 47.97 | 48.58 | 48.58 | 48.58 | 273,900 | +0.63(+1.31%) |
Dec 30, 2014 | 47.49 | 48.25 | 47.28 | 47.95 | 215,681 | +0.28(+0.59%) |
Dec 29, 2014 | 47.29 | 48.37 | 47.05 | 47.67 | 337,065 | +0.50(+1.06%) |
Dec 26, 2014 | 47.57 | 48.05 | 46.99 | 47.17 | 165,049 | -0.07(-0.15%) |
Dec 24, 2014 | 46.92 | 47.24 | 47.24 | 47.24 | 174,900 | +0.27(+0.57%) |
Dec 23, 2014 | 46.39 | 47.54 | 46.24 | 46.97 | 471,787 | +0.74(+1.60%) |
Dec 22, 2014 | 46.13 | 46.76 | 45.75 | 46.23 | 414,142 | +0.07(+0.15%) |
Dec 19, 2014 | 46.75 | 47.08 | 45.46 | 46.16 | 866,524 | -0.67(-1.43%) |
Dec 18, 2014 | 47.05 | 47.20 | 46.12 | 46.83 | 386,217 | +0.27(+0.58%) |
Dec 17, 2014 | 46.25 | 46.93 | 45.89 | 46.56 | 516,426 | +0.46(+1.00%) |
Dec 16, 2014 | 46.23 | 47.36 | 45.92 | 46.10 | 277,454 | -0.36(-0.77%) |
Dec 15, 2014 | 46.25 | 47.12 | 45.89 | 46.46 | 379,958 | +0.48(+1.04%) |
Dec 12, 2014 | 45.24 | 46.34 | 45.15 | 45.98 | 408,214 | +0.15(+0.33%) |
Dec 11, 2014 | 46.44 | 47.56 | 45.61 | 45.83 | 453,698 | -0.56(-1.21%) |
Dec 10, 2014 | 47.08 | 47.75 | 46.35 | 46.39 | 257,374 | -0.79(-1.67%) |
Dec 09, 2014 | 46.37 | 47.35 | 46.12 | 47.18 | 276,210 | +0.34(+0.73%) |
Dec 08, 2014 | 47.11 | 47.47 | 46.35 | 46.84 | 332,062 | -0.45(-0.95%) |
Dec 05, 2014 | 47.09 | 47.80 | 47.00 | 47.29 | 274,771 | +0.11(+0.23%) |
Dec 04, 2014 | 45.58 | 47.64 | 45.58 | 47.18 | 434,223 | +1.09(+2.36%) |
Dec 03, 2014 | 46.17 | 46.69 | 45.72 | 46.09 | 466,751 | -0.09(-0.19%) |
Dec 02, 2014 | 46.71 | 47.22 | 46.09 | 46.18 | 355,905 | -0.34(-0.73%) |