Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.25 | 44.64 | 43.29 | 44.35 | 448,492 | +0.28(+0.64%) |
Feb 26, 2015 | 44.06 | 45.55 | 43.36 | 44.07 | 564,364 | +0.42(+0.96%) |
Feb 25, 2015 | 41.90 | 43.93 | 40.80 | 43.65 | 1,090,659 | +6.35(+17.02%) |
Feb 24, 2015 | 37.95 | 38.00 | 37.27 | 37.30 | 301,753 | -0.68(-1.79%) |
Feb 23, 2015 | 37.75 | 38.16 | 36.94 | 37.98 | 289,117 | +0.00(+0.00%) |
Feb 20, 2015 | 37.77 | 38.02 | 36.99 | 37.98 | 181,181 | +0.22(+0.58%) |
Feb 19, 2015 | 37.53 | 37.98 | 36.93 | 37.76 | 126,073 | -0.16(-0.42%) |
Feb 18, 2015 | 37.70 | 38.00 | 37.37 | 37.92 | 147,478 | +0.21(+0.56%) |
Feb 17, 2015 | 37.75 | 37.98 | 37.54 | 37.71 | 162,708 | -0.13(-0.34%) |
Feb 13, 2015 | 37.58 | 37.84 | 37.84 | 37.84 | 105,900 | +0.35(+0.93%) |
Feb 12, 2015 | 37.19 | 37.68 | 36.88 | 37.49 | 393,842 | +0.72(+1.96%) |
Feb 11, 2015 | 36.32 | 37.00 | 36.23 | 36.77 | 312,683 | +0.26(+0.71%) |
Feb 10, 2015 | 36.48 | 36.99 | 35.96 | 36.51 | 229,715 | +0.08(+0.22%) |
Feb 09, 2015 | 35.95 | 37.21 | 35.72 | 36.43 | 282,496 | +0.25(+0.69%) |
Feb 06, 2015 | 35.61 | 36.84 | 35.50 | 36.18 | 226,208 | +0.73(+2.06%) |
Feb 05, 2015 | 35.28 | 35.61 | 34.91 | 35.45 | 161,560 | +0.43(+1.23%) |
Feb 04, 2015 | 34.63 | 35.27 | 34.20 | 35.02 | 218,983 | +0.14(+0.40%) |
Feb 03, 2015 | 33.45 | 34.98 | 33.34 | 34.88 | 336,292 | +1.56(+4.68%) |
Feb 02, 2015 | 31.71 | 33.35 | 31.56 | 33.32 | 311,079 | +2.51(+8.15%) |
Jan 30, 2015 | 31.78 | 31.78 | 30.66 | 30.81 | 387,569 | -1.40(-4.35%) |
Jan 29, 2015 | 32.71 | 32.79 | 31.04 | 32.21 | 317,968 | -0.50(-1.53%) |
Jan 28, 2015 | 34.16 | 34.54 | 32.59 | 32.71 | 244,846 | -1.46(-4.27%) |
Jan 27, 2015 | 31.98 | 34.29 | 31.80 | 34.17 | 365,513 | +1.64(+5.04%) |
Jan 26, 2015 | 32.55 | 32.93 | 32.40 | 32.53 | 139,275 | +0.02(+0.06%) |
Jan 23, 2015 | 31.81 | 32.76 | 31.78 | 32.51 | 141,322 | +0.62(+1.94%) |
Jan 22, 2015 | 31.95 | 31.98 | 31.40 | 31.89 | 209,368 | +0.28(+0.89%) |
Jan 21, 2015 | 31.11 | 31.82 | 31.11 | 31.61 | 156,630 | +0.33(+1.05%) |
Jan 20, 2015 | 32.27 | 32.28 | 31.11 | 31.28 | 210,297 | -1.01(-3.13%) |
Jan 16, 2015 | 31.55 | 32.32 | 31.42 | 32.29 | 242,270 | +0.55(+1.73%) |
Jan 15, 2015 | 32.90 | 32.95 | 31.71 | 31.74 | 174,692 | -0.96(-2.94%) |
Jan 14, 2015 | 32.34 | 32.86 | 31.68 | 32.70 | 175,650 | -0.19(-0.58%) |
Jan 13, 2015 | 33.62 | 34.04 | 32.10 | 32.89 | 254,266 | -0.35(-1.05%) |
Jan 12, 2015 | 34.66 | 34.66 | 32.95 | 33.24 | 284,588 | -1.53(-4.40%) |
Jan 09, 2015 | 35.54 | 35.85 | 34.67 | 34.77 | 353,471 | -0.88(-2.47%) |
Jan 08, 2015 | 34.65 | 36.58 | 34.30 | 35.65 | 609,156 | +0.24(+0.68%) |
Jan 07, 2015 | 35.00 | 35.43 | 34.53 | 35.41 | 235,112 | +0.68(+1.96%) |
Jan 06, 2015 | 35.34 | 35.48 | 33.96 | 34.73 | 301,752 | -0.55(-1.56%) |
Jan 05, 2015 | 35.25 | 35.36 | 34.51 | 35.28 | 328,669 | +0.14(+0.40%) |
Jan 02, 2015 | 35.32 | 35.33 | 33.84 | 35.14 | 322,848 | +0.05(+0.14%) |
Dec 31, 2014 | 35.50 | 35.09 | 35.09 | 35.09 | 284,000 | -0.22(-0.62%) |
Dec 30, 2014 | 34.53 | 35.65 | 34.50 | 35.31 | 192,313 | +0.47(+1.35%) |
Dec 29, 2014 | 34.03 | 35.09 | 33.87 | 34.84 | 219,073 | +0.77(+2.26%) |
Dec 26, 2014 | 33.91 | 34.70 | 33.91 | 34.07 | 144,014 | +0.39(+1.16%) |
Dec 24, 2014 | 33.23 | 33.68 | 33.68 | 33.68 | 117,000 | +0.41(+1.23%) |
Dec 23, 2014 | 32.92 | 33.88 | 32.71 | 33.27 | 151,328 | +0.57(+1.74%) |
Dec 22, 2014 | 32.01 | 32.72 | 31.68 | 32.70 | 127,332 | +0.60(+1.87%) |
Dec 19, 2014 | 31.71 | 32.49 | 31.06 | 32.10 | 564,185 | +0.37(+1.17%) |
Dec 18, 2014 | 32.05 | 32.05 | 31.00 | 31.73 | 265,417 | +0.23(+0.73%) |
Dec 17, 2014 | 30.80 | 31.54 | 30.23 | 31.50 | 362,890 | +0.70(+2.27%) |
Dec 16, 2014 | 30.81 | 31.70 | 30.78 | 30.80 | 175,948 | -0.16(-0.52%) |
Dec 15, 2014 | 31.58 | 31.77 | 30.90 | 30.96 | 235,586 | -0.50(-1.59%) |
Dec 12, 2014 | 31.66 | 32.22 | 31.35 | 31.46 | 334,625 | -0.66(-2.05%) |
Dec 11, 2014 | 32.61 | 33.26 | 32.06 | 32.12 | 222,194 | -0.32(-0.99%) |
Dec 10, 2014 | 33.49 | 33.96 | 32.37 | 32.44 | 300,816 | -1.33(-3.94%) |
Dec 09, 2014 | 32.03 | 34.10 | 32.00 | 33.77 | 446,198 | +1.25(+3.84%) |
Dec 08, 2014 | 32.39 | 33.20 | 32.39 | 32.52 | 208,855 | +0.03(+0.09%) |
Dec 05, 2014 | 32.53 | 32.89 | 32.43 | 32.49 | 299,770 | -0.02(-0.06%) |
Dec 04, 2014 | 32.63 | 33.27 | 32.38 | 32.51 | 354,809 | +0.16(+0.49%) |
Dec 03, 2014 | 32.07 | 33.00 | 32.04 | 32.35 | 253,426 | +0.39(+1.22%) |
Dec 02, 2014 | 30.42 | 32.15 | 30.26 | 31.96 | 384,389 | +2.33(+7.86%) |