Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.56 | 44.08 | 43.13 | 44.04 | 226,256 | +0.32(+0.74%) |
Feb 26, 2015 | 43.83 | 44.02 | 43.57 | 43.72 | 95,915 | -0.27(-0.61%) |
Feb 25, 2015 | 44.10 | 44.52 | 43.79 | 43.99 | 88,165 | -0.20(-0.46%) |
Feb 24, 2015 | 44.41 | 44.74 | 43.99 | 44.19 | 258,799 | -0.30(-0.67%) |
Feb 23, 2015 | 44.87 | 44.87 | 44.28 | 44.49 | 225,364 | -0.33(-0.74%) |
Feb 20, 2015 | 45.38 | 45.38 | 44.07 | 44.82 | 223,099 | +0.76(+1.73%) |
Feb 19, 2015 | 44.74 | 44.90 | 43.45 | 44.06 | 217,139 | -0.70(-1.57%) |
Feb 18, 2015 | 44.54 | 44.85 | 44.15 | 44.77 | 190,239 | +0.21(+0.47%) |
Feb 17, 2015 | 44.64 | 44.69 | 43.79 | 44.55 | 91,452 | -0.08(-0.18%) |
Feb 13, 2015 | 44.33 | 44.64 | 44.64 | 44.64 | 224,094 | +0.48(+1.08%) |
Feb 12, 2015 | 43.60 | 44.53 | 43.60 | 44.16 | 151,569 | +0.60(+1.38%) |
Feb 11, 2015 | 43.47 | 43.71 | 43.42 | 43.56 | 67,568 | +0.03(+0.07%) |
Feb 10, 2015 | 43.64 | 43.64 | 43.20 | 43.53 | 127,519 | +0.11(+0.24%) |
Feb 09, 2015 | 43.18 | 43.48 | 42.91 | 43.42 | 63,807 | +0.14(+0.32%) |
Feb 06, 2015 | 43.53 | 43.53 | 42.95 | 43.28 | 96,470 | -0.23(-0.52%) |
Feb 05, 2015 | 42.88 | 43.55 | 42.72 | 43.51 | 165,711 | +0.68(+1.59%) |
Feb 04, 2015 | 43.19 | 43.31 | 42.72 | 42.83 | 233,546 | -0.42(-0.97%) |
Feb 03, 2015 | 42.45 | 43.28 | 42.31 | 43.25 | 119,907 | +1.00(+2.36%) |
Feb 02, 2015 | 42.46 | 42.76 | 41.64 | 42.25 | 166,205 | -0.02(-0.06%) |
Jan 30, 2015 | 42.62 | 43.01 | 42.15 | 42.28 | 219,332 | -0.62(-1.45%) |
Jan 29, 2015 | 42.46 | 42.95 | 42.02 | 42.90 | 167,885 | +0.53(+1.26%) |
Jan 28, 2015 | 42.80 | 43.03 | 42.32 | 42.37 | 161,737 | -0.18(-0.42%) |
Jan 27, 2015 | 42.21 | 42.88 | 42.01 | 42.54 | 137,863 | -0.28(-0.66%) |
Jan 26, 2015 | 42.33 | 42.86 | 42.00 | 42.83 | 148,746 | +0.39(+0.92%) |
Jan 23, 2015 | 42.54 | 42.83 | 42.35 | 42.44 | 203,935 | -0.13(-0.30%) |
Jan 22, 2015 | 41.90 | 42.84 | 41.86 | 42.57 | 202,563 | +0.77(+1.84%) |
Jan 21, 2015 | 41.39 | 41.90 | 41.39 | 41.80 | 126,191 | +0.31(+0.74%) |
Jan 20, 2015 | 41.39 | 41.93 | 41.28 | 41.49 | 153,471 | +0.13(+0.31%) |
Jan 16, 2015 | 40.89 | 41.44 | 40.56 | 41.36 | 145,955 | +0.36(+0.87%) |
Jan 15, 2015 | 41.69 | 41.80 | 40.67 | 41.00 | 153,082 | -0.60(-1.44%) |
Jan 14, 2015 | 41.39 | 41.84 | 40.96 | 41.60 | 124,947 | -0.27(-0.65%) |
Jan 13, 2015 | 41.82 | 42.61 | 41.65 | 41.88 | 136,918 | +0.23(+0.55%) |
Jan 12, 2015 | 41.86 | 42.23 | 41.28 | 41.65 | 174,562 | -0.32(-0.77%) |
Jan 09, 2015 | 41.63 | 42.54 | 41.31 | 41.97 | 278,426 | +0.37(+0.90%) |
Jan 08, 2015 | 40.41 | 41.69 | 40.33 | 41.60 | 296,547 | +1.60(+3.99%) |
Jan 07, 2015 | 40.72 | 40.88 | 39.67 | 40.00 | 173,900 | -0.47(-1.16%) |
Jan 06, 2015 | 40.52 | 41.04 | 40.23 | 40.47 | 593,889 | -0.15(-0.36%) |
Jan 05, 2015 | 41.74 | 41.94 | 40.49 | 40.62 | 349,652 | -1.59(-3.76%) |
Jan 02, 2015 | 42.57 | 42.71 | 41.69 | 42.20 | 182,949 | -0.34(-0.80%) |
Dec 31, 2014 | 42.49 | 42.54 | 42.54 | 42.54 | 181,274 | +0.08(+0.19%) |
Dec 30, 2014 | 42.40 | 42.64 | 41.95 | 42.46 | 144,307 | -0.12(-0.29%) |
Dec 29, 2014 | 42.15 | 43.03 | 41.84 | 42.59 | 188,265 | +0.45(+1.06%) |
Dec 26, 2014 | 42.29 | 42.49 | 42.08 | 42.14 | 66,269 | -0.03(-0.08%) |
Dec 24, 2014 | 41.90 | 42.17 | 42.17 | 42.17 | 103,039 | +0.28(+0.66%) |
Dec 23, 2014 | 42.03 | 42.28 | 41.06 | 41.90 | 182,043 | +0.54(+1.31%) |
Dec 22, 2014 | 41.42 | 41.82 | 41.05 | 41.35 | 118,455 | +0.02(+0.06%) |
Dec 19, 2014 | 41.27 | 41.53 | 40.88 | 41.33 | 229,997 | +0.18(+0.43%) |
Dec 18, 2014 | 41.09 | 41.35 | 40.82 | 41.15 | 135,016 | +0.58(+1.42%) |
Dec 17, 2014 | 39.80 | 40.85 | 39.53 | 40.58 | 160,606 | +0.77(+1.93%) |
Dec 16, 2014 | 40.08 | 40.79 | 39.72 | 39.81 | 163,307 | -0.49(-1.23%) |
Dec 15, 2014 | 40.96 | 41.42 | 39.51 | 40.30 | 232,526 | -0.41(-1.00%) |
Dec 12, 2014 | 40.83 | 41.13 | 40.53 | 40.70 | 115,609 | -0.45(-1.08%) |
Dec 11, 2014 | 41.56 | 42.16 | 41.10 | 41.15 | 102,114 | -0.15(-0.37%) |
Dec 10, 2014 | 42.22 | 42.42 | 41.17 | 41.30 | 155,893 | -0.91(-2.15%) |
Dec 09, 2014 | 42.18 | 42.59 | 41.70 | 42.21 | 179,899 | -0.43(-1.01%) |
Dec 08, 2014 | 42.78 | 43.20 | 42.48 | 42.64 | 249,587 | -0.23(-0.53%) |
Dec 05, 2014 | 42.43 | 42.95 | 42.40 | 42.87 | 314,848 | +0.41(+0.95%) |
Dec 04, 2014 | 42.31 | 42.64 | 41.62 | 42.46 | 266,967 | +0.05(+0.11%) |
Dec 03, 2014 | 42.88 | 42.88 | 42.33 | 42.41 | 209,544 | -0.32(-0.74%) |
Dec 02, 2014 | 43.10 | 43.26 | 42.45 | 42.73 | 202,026 | -0.44(-1.01%) |