Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.14 | 43.15 | 43.13 | 43.15 | 561 | +0.01(+0.02%) |
Feb 26, 2015 | 42.73 | 43.14 | 42.73 | 43.14 | 1,102 | +0.65(+1.53%) |
Feb 25, 2015 | 42.52 | 42.55 | 42.49 | 42.49 | 1,236 | -0.20(-0.47%) |
Feb 24, 2015 | 42.60 | 42.76 | 42.57 | 42.69 | 4,201 | +0.09(+0.21%) |
Feb 23, 2015 | 42.40 | 42.72 | 42.40 | 42.60 | 2,037 | +0.08(+0.19%) |
Feb 20, 2015 | 42.85 | 42.85 | 42.34 | 42.52 | 8,122 | -0.08(-0.19%) |
Feb 19, 2015 | 42.57 | 42.60 | 42.44 | 42.60 | 8,532 | +0.18(+0.42%) |
Feb 18, 2015 | 42.40 | 42.67 | 42.40 | 42.42 | 4,425 | +0.06(+0.14%) |
Feb 17, 2015 | 42.35 | 42.45 | 42.35 | 42.36 | 2,641 | -0.05(-0.12%) |
Feb 13, 2015 | 41.98 | 42.41 | 42.41 | 42.41 | 1,400 | +0.07(+0.16%) |
Feb 12, 2015 | 42.69 | 42.69 | 42.34 | 42.34 | 2,352 | -0.47(-1.10%) |
Feb 11, 2015 | 42.83 | 42.84 | 42.77 | 42.81 | 2,201 | +0.07(+0.16%) |
Feb 10, 2015 | 42.72 | 42.79 | 42.70 | 42.74 | 6,891 | +0.15(+0.36%) |
Feb 09, 2015 | 42.79 | 42.79 | 42.59 | 42.59 | 556 | -0.17(-0.40%) |
Feb 06, 2015 | 42.57 | 42.79 | 42.54 | 42.76 | 4,191 | +0.66(+1.57%) |
Feb 05, 2015 | 42.40 | 42.40 | 42.10 | 42.10 | 11,277 | -0.25(-0.59%) |
Feb 04, 2015 | 42.30 | 42.43 | 42.30 | 42.35 | 1,250 | +0.22(+0.53%) |
Feb 03, 2015 | 42.28 | 42.40 | 42.06 | 42.13 | 5,857 | -0.62(-1.46%) |
Feb 02, 2015 | 42.85 | 43.28 | 42.62 | 42.75 | 11,695 | -0.13(-0.30%) |
Jan 30, 2015 | 42.86 | 42.92 | 42.86 | 42.88 | 4,646 | +0.19(+0.45%) |
Jan 29, 2015 | 43.12 | 43.12 | 42.69 | 42.69 | 6,623 | -0.16(-0.37%) |
Jan 28, 2015 | 42.65 | 42.86 | 42.65 | 42.85 | 976 | +0.29(+0.67%) |
Jan 27, 2015 | 42.58 | 42.60 | 42.34 | 42.56 | 7,204 | -0.46(-1.07%) |
Jan 26, 2015 | 43.14 | 43.14 | 42.87 | 43.02 | 7,802 | -0.23(-0.53%) |
Jan 23, 2015 | 42.89 | 43.25 | 42.89 | 43.25 | 22,054 | +0.57(+1.34%) |
Jan 22, 2015 | 42.15 | 42.69 | 42.15 | 42.68 | 38,283 | +0.80(+1.91%) |
Jan 21, 2015 | 42.00 | 42.00 | 41.55 | 41.88 | 12,110 | -0.08(-0.19%) |
Jan 20, 2015 | 42.10 | 42.10 | 41.76 | 41.96 | 7,949 | +0.01(+0.02%) |
Jan 16, 2015 | 42.04 | 42.19 | 41.85 | 41.95 | 6,484 | +0.21(+0.50%) |
Jan 15, 2015 | 41.58 | 41.79 | 41.58 | 41.74 | 2,899 | +0.59(+1.43%) |
Jan 14, 2015 | 41.14 | 41.15 | 41.14 | 41.15 | 1,225 | +0.02(+0.05%) |
Jan 13, 2015 | 41.16 | 41.16 | 41.12 | 41.13 | 729 | +0.17(+0.42%) |
Jan 12, 2015 | 41.09 | 41.09 | 40.96 | 40.96 | 2,309 | +0.05(+0.12%) |
Jan 09, 2015 | 41.22 | 41.22 | 40.91 | 40.91 | 4,175 | -0.23(-0.56%) |
Jan 08, 2015 | 41.14 | 41.14 | 41.07 | 41.14 | 3,811 | +0.23(+0.56%) |
Jan 07, 2015 | 41.08 | 41.08 | 40.91 | 40.91 | 1,915 | +0.14(+0.34%) |
Jan 06, 2015 | 40.70 | 40.77 | 40.60 | 40.77 | 4,033 | +0.17(+0.42%) |
Jan 05, 2015 | 40.82 | 40.82 | 40.60 | 40.60 | 6,425 | +0.27(+0.66%) |
Jan 02, 2015 | 40.29 | 40.33 | 40.29 | 40.33 | 353 | +0.30(+0.76%) |
Dec 31, 2014 | 40.04 | 40.03 | 40.03 | 40.03 | 1,600 | +0.24(+0.60%) |
Dec 30, 2014 | 39.85 | 39.85 | 39.79 | 39.79 | 812 | +0.04(+0.10%) |
Dec 26, 2014 | 39.78 | 39.75 | 39.75 | 39.75 | 700 | +0.01(+0.02%) |
Dec 24, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 200 | -0.03(-0.08%) |
Dec 23, 2014 | 39.74 | 39.94 | 39.74 | 39.77 | 1,253 | +0.17(+0.43%) |
Dec 22, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 154 | -0.10(-0.25%) |
Dec 19, 2014 | 39.61 | 39.70 | 39.61 | 39.70 | 1,085 | +0.15(+0.37%) |
Dec 18, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 260 | +0.37(+0.93%) |
Dec 17, 2014 | 38.89 | 39.19 | 38.89 | 39.19 | 1,215 | +0.39(+1.00%) |
Dec 16, 2014 | 38.72 | 38.80 | 38.72 | 38.80 | 650 | -0.08(-0.20%) |
Dec 15, 2014 | 38.87 | 38.98 | 38.87 | 38.88 | 1,877 | -0.12(-0.31%) |
Dec 12, 2014 | 39.00 | 39.00 | 39.00 | 39.00 | 246 | -0.22(-0.56%) |
Dec 11, 2014 | 39.24 | 39.24 | 39.11 | 39.22 | 1,970 | +0.26(+0.67%) |
Dec 10, 2014 | 39.00 | 39.00 | 38.96 | 38.96 | 8,369 | -0.27(-0.69%) |
Dec 09, 2014 | 39.02 | 39.23 | 39.01 | 39.23 | 1,203 | -0.28(-0.71%) |
Dec 05, 2014 | 39.43 | 39.51 | 39.43 | 39.51 | 154 | +0.24(+0.62%) |
Dec 04, 2014 | 39.17 | 39.27 | 39.17 | 39.27 | 3,305 | -0.16(-0.41%) |
Dec 03, 2014 | 39.32 | 39.44 | 39.32 | 39.43 | 1,262 | +0.18(+0.46%) |
Dec 02, 2014 | 39.10 | 39.25 | 39.07 | 39.25 | 1,555 | +0.30(+0.77%) |