Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.81 | 40.87 | 40.77 | 40.77 | 7,583 | -0.01(-0.04%) |
Feb 26, 2015 | 40.78 | 40.79 | 40.79 | 40.78 | 834 | -0.01(-0.01%) |
Feb 25, 2015 | 40.75 | 40.83 | 40.71 | 40.79 | 3,477 | +0.03(+0.07%) |
Feb 24, 2015 | 40.70 | 40.76 | 40.70 | 40.76 | 4,054 | +0.07(+0.16%) |
Feb 23, 2015 | 40.68 | 40.69 | 40.68 | 40.69 | 903 | +0.02(+0.04%) |
Feb 20, 2015 | 40.64 | 40.68 | 40.64 | 40.68 | 3,191 | +0.07(+0.17%) |
Feb 19, 2015 | 40.68 | 40.72 | 40.60 | 40.61 | 7,816 | -0.02(-0.04%) |
Feb 18, 2015 | 40.70 | 40.71 | 40.55 | 40.62 | 4,673 | +0.04(+0.10%) |
Feb 17, 2015 | 40.72 | 40.72 | 40.54 | 40.58 | 2,384 | +0.02(+0.05%) |
Feb 13, 2015 | 40.62 | 40.56 | 40.56 | 40.56 | 2,326 | +0.16(+0.40%) |
Feb 12, 2015 | 40.41 | 40.42 | 40.40 | 40.40 | 3,215 | +0.09(+0.22%) |
Feb 11, 2015 | 40.30 | 40.33 | 40.25 | 40.31 | 1,006 | +0.03(+0.08%) |
Feb 10, 2015 | 40.30 | 40.33 | 40.20 | 40.28 | 4,746 | +0.05(+0.12%) |
Feb 09, 2015 | 40.21 | 40.27 | 40.16 | 40.23 | 7,808 | -0.07(-0.16%) |
Feb 06, 2015 | 40.34 | 40.40 | 40.25 | 40.30 | 18,596 | -0.09(-0.21%) |
Feb 05, 2015 | 40.14 | 40.38 | 40.14 | 40.38 | 2,324 | +0.09(+0.21%) |
Feb 04, 2015 | 40.31 | 40.31 | 40.16 | 40.30 | 50,313 | +0.09(+0.21%) |
Feb 03, 2015 | 40.18 | 40.21 | 40.15 | 40.21 | 62,129 | +0.30(+0.74%) |
Feb 02, 2015 | 39.93 | 39.94 | 39.84 | 39.91 | 4,495 | -0.01(-0.02%) |
Jan 30, 2015 | 39.97 | 39.98 | 39.91 | 39.92 | 3,514 | -0.12(-0.30%) |
Jan 29, 2015 | 40.04 | 40.08 | 39.90 | 40.04 | 6,001 | +0.05(+0.13%) |
Jan 28, 2015 | 40.42 | 40.42 | 39.96 | 39.99 | 3,511 | -0.16(-0.41%) |
Jan 27, 2015 | 40.02 | 40.16 | 40.02 | 40.15 | 4,571 | -0.04(-0.10%) |
Jan 26, 2015 | 40.11 | 40.22 | 40.11 | 40.19 | 1,449 | +0.02(+0.05%) |
Jan 23, 2015 | 40.14 | 40.17 | 40.08 | 40.17 | 5,315 | +0.09(+0.21%) |
Jan 22, 2015 | 39.79 | 40.12 | 39.79 | 40.09 | 29,418 | +0.14(+0.35%) |
Jan 21, 2015 | 39.90 | 39.95 | 39.85 | 39.95 | 2,618 | +0.10(+0.25%) |
Jan 20, 2015 | 39.79 | 39.90 | 39.79 | 39.84 | 3,094 | +0.01(+0.01%) |
Jan 16, 2015 | 39.84 | 39.84 | 39.68 | 39.84 | 4,033 | +0.16(+0.40%) |
Jan 15, 2015 | 39.72 | 39.72 | 39.62 | 39.68 | 31,731 | +0.07(+0.17%) |
Jan 14, 2015 | 39.63 | 39.63 | 39.55 | 39.62 | 2,536 | -0.16(-0.40%) |
Jan 13, 2015 | 39.88 | 39.88 | 39.57 | 39.78 | 6,826 | +0.11(+0.29%) |
Jan 12, 2015 | 39.70 | 39.79 | 39.58 | 39.66 | 7,931 | -0.35(-0.87%) |
Jan 09, 2015 | 39.80 | 40.01 | 39.73 | 40.01 | 22,767 | +0.22(+0.55%) |
Jan 08, 2015 | 39.83 | 39.83 | 39.77 | 39.79 | 3,356 | +0.25(+0.64%) |
Jan 07, 2015 | 39.49 | 39.60 | 39.49 | 39.54 | 9,741 | +0.14(+0.36%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.37 | 39.40 | 24,683 | -0.20(-0.50%) |
Jan 05, 2015 | 39.71 | 39.71 | 39.27 | 39.60 | 6,920 | -0.22(-0.54%) |
Jan 02, 2015 | 39.81 | 39.84 | 39.80 | 39.81 | 1,517 | -0.17(-0.42%) |
Dec 31, 2014 | 40.04 | 39.98 | 39.98 | 39.98 | 740 | -0.02(-0.05%) |
Dec 30, 2014 | 39.98 | 40.05 | 39.98 | 40.00 | 5,621 | -0.11(-0.26%) |
Dec 29, 2014 | 40.06 | 40.11 | 40.06 | 40.11 | 1,368 | -0.06(-0.14%) |
Dec 26, 2014 | 40.19 | 40.19 | 40.07 | 40.17 | 2,412 | +0.10(+0.25%) |
Dec 24, 2014 | 40.07 | 40.07 | 40.07 | 40.07 | 423 | +0.07(+0.17%) |
Dec 23, 2014 | 40.00 | 40.01 | 39.98 | 40.00 | 1,172 | +0.12(+0.29%) |
Dec 22, 2014 | 39.88 | 39.88 | 39.88 | 39.88 | 362 | -0.02(-0.04%) |
Dec 19, 2014 | 40.31 | 40.31 | 39.82 | 39.90 | 1,820 | +0.10(+0.25%) |
Dec 18, 2014 | 39.97 | 39.97 | 39.75 | 39.80 | 3,706 | +0.26(+0.65%) |
Dec 17, 2014 | 39.42 | 39.54 | 39.42 | 39.54 | 6,211 | +0.22(+0.55%) |
Dec 16, 2014 | 39.38 | 39.43 | 39.32 | 39.32 | 8,754 | +0.02(+0.05%) |
Dec 15, 2014 | 39.28 | 39.30 | 39.28 | 39.30 | 524 | -0.22(-0.56%) |
Dec 12, 2014 | 39.64 | 39.64 | 39.52 | 39.52 | 6,394 | -0.19(-0.47%) |
Dec 11, 2014 | 39.84 | 39.84 | 39.71 | 39.71 | 1,347 | -0.03(-0.08%) |
Dec 10, 2014 | 39.88 | 39.88 | 39.74 | 39.74 | 1,601 | -0.18(-0.44%) |
Dec 09, 2014 | 39.80 | 39.96 | 39.80 | 39.92 | 13,135 | -0.06(-0.15%) |
Dec 08, 2014 | 40.08 | 40.09 | 39.97 | 39.98 | 7,722 | -0.11(-0.28%) |
Dec 05, 2014 | 40.13 | 40.13 | 40.08 | 40.09 | 21,523 | +0.08(+0.19%) |
Dec 04, 2014 | 40.04 | 40.05 | 39.99 | 40.01 | 14,730 | -0.12(-0.29%) |
Dec 03, 2014 | 40.06 | 40.13 | 40.06 | 40.13 | 31,432 | +0.07(+0.17%) |
Dec 02, 2014 | 40.05 | 40.06 | 40.02 | 40.06 | 2,552 | +0.06(+0.16%) |