Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.47 | 42.50 | 42.29 | 42.35 | 95,241 | -0.01(-0.02%) |
Feb 26, 2015 | 42.45 | 42.45 | 42.20 | 42.36 | 62,839 | +0.09(+0.22%) |
Feb 25, 2015 | 42.31 | 42.38 | 42.17 | 42.27 | 54,569 | +0.04(+0.09%) |
Feb 24, 2015 | 42.23 | 42.23 | 41.98 | 42.23 | 131,565 | +0.06(+0.14%) |
Feb 23, 2015 | 42.39 | 42.39 | 42.04 | 42.17 | 77,519 | -0.10(-0.25%) |
Feb 20, 2015 | 42.09 | 42.31 | 41.81 | 42.28 | 72,027 | +0.30(+0.72%) |
Feb 19, 2015 | 41.83 | 42.03 | 41.71 | 41.98 | 77,261 | +0.17(+0.41%) |
Feb 18, 2015 | 41.60 | 41.85 | 41.60 | 41.80 | 102,697 | +0.05(+0.11%) |
Feb 17, 2015 | 41.79 | 41.82 | 41.59 | 41.76 | 101,592 | -0.04(-0.09%) |
Feb 13, 2015 | 41.47 | 41.79 | 41.79 | 41.79 | 288,654 | +0.41(+0.99%) |
Feb 12, 2015 | 41.09 | 41.39 | 41.01 | 41.38 | 186,957 | +0.52(+1.28%) |
Feb 11, 2015 | 40.84 | 40.91 | 40.67 | 40.86 | 43,376 | +0.09(+0.22%) |
Feb 10, 2015 | 40.33 | 40.82 | 40.30 | 40.77 | 55,412 | +0.59(+1.46%) |
Feb 09, 2015 | 40.26 | 40.31 | 40.09 | 40.18 | 38,262 | -0.16(-0.40%) |
Feb 06, 2015 | 40.67 | 40.75 | 40.26 | 40.34 | 68,738 | -0.28(-0.70%) |
Feb 05, 2015 | 40.41 | 40.64 | 40.34 | 40.63 | 125,770 | +0.41(+1.02%) |
Feb 04, 2015 | 40.12 | 40.50 | 40.12 | 40.22 | 55,830 | -0.16(-0.41%) |
Feb 03, 2015 | 39.93 | 40.38 | 39.86 | 40.38 | 93,030 | +0.67(+1.70%) |
Feb 02, 2015 | 39.49 | 39.72 | 38.84 | 39.71 | 152,754 | +0.39(+0.99%) |
Jan 30, 2015 | 39.82 | 39.85 | 39.26 | 39.32 | 98,078 | -0.55(-1.38%) |
Jan 29, 2015 | 39.51 | 39.90 | 39.30 | 39.87 | 46,747 | +0.25(+0.62%) |
Jan 28, 2015 | 40.44 | 40.46 | 39.61 | 39.62 | 265,573 | -0.47(-1.16%) |
Jan 27, 2015 | 40.29 | 40.38 | 40.05 | 40.09 | 128,973 | -0.59(-1.45%) |
Jan 26, 2015 | 40.58 | 40.70 | 40.35 | 40.67 | 68,479 | +0.11(+0.28%) |
Jan 23, 2015 | 40.58 | 40.74 | 40.51 | 40.56 | 132,516 | -0.06(-0.14%) |
Jan 22, 2015 | 40.12 | 40.65 | 39.73 | 40.62 | 94,688 | +0.61(+1.52%) |
Jan 21, 2015 | 39.74 | 40.10 | 39.56 | 40.01 | 102,677 | +0.27(+0.67%) |
Jan 20, 2015 | 39.82 | 39.86 | 39.29 | 39.74 | 197,815 | +0.14(+0.35%) |
Jan 16, 2015 | 38.85 | 39.65 | 38.85 | 39.60 | 113,188 | +0.61(+1.56%) |
Jan 15, 2015 | 39.62 | 39.63 | 38.98 | 38.99 | 132,079 | -0.45(-1.13%) |
Jan 14, 2015 | 39.17 | 39.60 | 39.10 | 39.44 | 95,550 | -0.28(-0.69%) |
Jan 13, 2015 | 40.21 | 40.53 | 39.48 | 39.72 | 161,535 | -0.15(-0.38%) |
Jan 12, 2015 | 40.29 | 40.29 | 39.77 | 39.87 | 157,418 | -0.35(-0.87%) |
Jan 09, 2015 | 40.71 | 40.71 | 40.06 | 40.22 | 249,309 | -0.35(-0.87%) |
Jan 08, 2015 | 40.24 | 40.62 | 40.20 | 40.57 | 154,081 | +0.78(+1.96%) |
Jan 07, 2015 | 39.73 | 39.86 | 39.51 | 39.79 | 156,262 | +0.47(+1.21%) |
Jan 06, 2015 | 40.10 | 40.10 | 39.14 | 39.32 | 240,384 | -0.62(-1.55%) |
Jan 05, 2015 | 40.48 | 40.48 | 39.84 | 39.94 | 175,358 | -0.63(-1.56%) |
Jan 02, 2015 | 40.91 | 40.95 | 40.34 | 40.57 | 267,978 | -0.09(-0.21%) |
Dec 31, 2014 | 41.17 | 40.66 | 40.66 | 40.66 | 62,577 | -0.34(-0.82%) |
Dec 30, 2014 | 41.14 | 41.17 | 40.93 | 40.99 | 74,116 | -0.21(-0.52%) |
Dec 29, 2014 | 41.21 | 41.23 | 41.10 | 41.21 | 64,764 | +0.05(+0.12%) |
Dec 26, 2014 | 41.05 | 41.25 | 41.05 | 41.16 | 64,001 | +0.08(+0.20%) |
Dec 24, 2014 | 41.13 | 41.07 | 41.07 | 41.07 | 86,596 | +0.07(+0.16%) |
Dec 23, 2014 | 41.27 | 41.27 | 40.94 | 41.01 | 213,071 | -0.02(-0.06%) |
Dec 22, 2014 | 40.87 | 41.03 | 40.86 | 41.03 | 66,134 | +0.19(+0.46%) |
Dec 19, 2014 | 40.94 | 40.97 | 40.64 | 40.84 | 95,438 | +0.19(+0.47%) |
Dec 18, 2014 | 40.44 | 40.69 | 40.24 | 40.65 | 316,347 | +0.80(+2.02%) |
Dec 17, 2014 | 39.28 | 39.91 | 39.14 | 39.85 | 96,609 | +0.66(+1.69%) |
Dec 16, 2014 | 39.36 | 39.92 | 39.16 | 39.19 | 183,071 | -0.36(-0.91%) |
Dec 15, 2014 | 40.15 | 40.15 | 39.40 | 39.54 | 159,611 | -0.34(-0.85%) |
Dec 12, 2014 | 40.08 | 40.28 | 39.87 | 39.89 | 49,710 | -0.46(-1.15%) |
Dec 11, 2014 | 40.34 | 40.72 | 40.28 | 40.35 | 41,413 | +0.26(+0.64%) |
Dec 10, 2014 | 40.70 | 40.70 | 40.03 | 40.09 | 175,325 | -0.62(-1.53%) |
Dec 09, 2014 | 40.42 | 40.73 | 40.11 | 40.72 | 63,112 | +0.06(+0.14%) |
Dec 08, 2014 | 40.95 | 41.03 | 40.49 | 40.66 | 85,136 | -0.34(-0.83%) |
Dec 05, 2014 | 41.07 | 41.07 | 40.88 | 41.00 | 48,208 | +0.11(+0.28%) |
Dec 04, 2014 | 41.02 | 41.06 | 40.75 | 40.89 | 242,033 | -0.10(-0.25%) |
Dec 03, 2014 | 40.86 | 41.05 | 40.68 | 40.99 | 128,199 | +0.20(+0.49%) |
Dec 02, 2014 | 40.74 | 40.84 | 40.63 | 40.79 | 155,608 | +0.20(+0.49%) |