Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.51 | 45.23 | 43.66 | 44.05 | 555,157 | -0.40(-0.89%) |
Feb 26, 2015 | 48.02 | 48.02 | 43.55 | 44.44 | 1,466,727 | +0.61(+1.38%) |
Feb 25, 2015 | 43.79 | 44.09 | 43.43 | 43.84 | 348,804 | -0.06(-0.15%) |
Feb 24, 2015 | 44.17 | 44.30 | 43.51 | 43.90 | 248,526 | -0.17(-0.38%) |
Feb 23, 2015 | 43.57 | 44.43 | 43.27 | 44.07 | 227,112 | +0.28(+0.65%) |
Feb 20, 2015 | 43.21 | 44.09 | 42.41 | 43.79 | 299,984 | +0.58(+1.35%) |
Feb 19, 2015 | 43.97 | 44.44 | 43.18 | 43.21 | 278,179 | -0.97(-2.19%) |
Feb 18, 2015 | 43.25 | 44.34 | 42.96 | 44.18 | 424,321 | +0.83(+1.92%) |
Feb 17, 2015 | 43.13 | 43.83 | 42.59 | 43.34 | 160,549 | +0.03(+0.07%) |
Feb 13, 2015 | 43.26 | 43.31 | 43.31 | 43.31 | 209,969 | +0.02(+0.04%) |
Feb 12, 2015 | 42.78 | 43.36 | 42.21 | 43.29 | 505,262 | +1.04(+2.47%) |
Feb 11, 2015 | 41.99 | 42.37 | 41.02 | 42.25 | 255,897 | +0.28(+0.67%) |
Feb 10, 2015 | 42.02 | 42.35 | 40.89 | 41.97 | 294,304 | +0.14(+0.35%) |
Feb 09, 2015 | 41.57 | 42.38 | 41.04 | 41.83 | 183,752 | -0.02(-0.04%) |
Feb 06, 2015 | 40.89 | 42.32 | 40.81 | 41.84 | 233,443 | +0.87(+2.12%) |
Feb 05, 2015 | 41.98 | 41.98 | 40.89 | 40.97 | 150,356 | -1.01(-2.42%) |
Feb 04, 2015 | 41.13 | 42.57 | 41.13 | 41.99 | 179,646 | +0.63(+1.52%) |
Feb 03, 2015 | 40.54 | 41.87 | 40.22 | 41.36 | 390,206 | +1.17(+2.92%) |
Feb 02, 2015 | 40.09 | 40.55 | 38.73 | 40.18 | 448,051 | +0.03(+0.07%) |
Jan 30, 2015 | 40.94 | 41.57 | 39.88 | 40.16 | 490,135 | -1.07(-2.59%) |
Jan 29, 2015 | 41.13 | 41.30 | 40.18 | 41.22 | 344,918 | +0.20(+0.49%) |
Jan 28, 2015 | 42.78 | 42.90 | 40.74 | 41.02 | 585,184 | -1.63(-3.81%) |
Jan 27, 2015 | 41.78 | 42.87 | 41.41 | 42.65 | 383,428 | +0.52(+1.23%) |
Jan 26, 2015 | 42.05 | 42.36 | 41.17 | 42.13 | 383,203 | +0.10(+0.24%) |
Jan 23, 2015 | 42.05 | 42.40 | 41.50 | 42.03 | 678,833 | +0.08(+0.19%) |
Jan 22, 2015 | 40.42 | 42.36 | 39.63 | 41.95 | 1,141,081 | +1.82(+4.53%) |
Jan 21, 2015 | 38.85 | 40.17 | 38.47 | 40.13 | 539,642 | +1.05(+2.70%) |
Jan 20, 2015 | 38.12 | 39.12 | 37.88 | 39.07 | 406,043 | +1.12(+2.95%) |
Jan 16, 2015 | 37.59 | 38.49 | 37.39 | 37.95 | 295,277 | +0.25(+0.66%) |
Jan 15, 2015 | 38.07 | 38.09 | 37.00 | 37.70 | 280,355 | -0.21(-0.55%) |
Jan 14, 2015 | 38.32 | 39.02 | 37.46 | 37.91 | 296,119 | -1.12(-2.87%) |
Jan 13, 2015 | 38.22 | 39.77 | 38.22 | 39.03 | 253,094 | +1.17(+3.10%) |
Jan 12, 2015 | 37.83 | 38.51 | 37.41 | 37.86 | 345,036 | -0.03(-0.08%) |
Jan 09, 2015 | 38.39 | 38.82 | 37.83 | 37.89 | 384,202 | -0.57(-1.49%) |
Jan 08, 2015 | 38.65 | 39.40 | 38.13 | 38.46 | 356,476 | +0.17(+0.44%) |
Jan 07, 2015 | 38.40 | 38.51 | 37.79 | 38.29 | 324,291 | +0.32(+0.85%) |
Jan 06, 2015 | 39.18 | 39.61 | 37.54 | 37.97 | 346,662 | -1.21(-3.09%) |
Jan 05, 2015 | 39.79 | 40.14 | 38.68 | 39.18 | 330,580 | -0.87(-2.18%) |
Jan 02, 2015 | 41.98 | 42.20 | 39.91 | 40.05 | 474,376 | -1.63(-3.90%) |
Dec 31, 2014 | 42.14 | 41.68 | 41.68 | 41.68 | 269,385 | -0.34(-0.80%) |
Dec 30, 2014 | 42.65 | 42.90 | 41.95 | 42.02 | 108,277 | -0.70(-1.64%) |
Dec 29, 2014 | 42.08 | 43.10 | 42.08 | 42.72 | 135,319 | +0.42(+0.99%) |
Dec 26, 2014 | 42.48 | 42.71 | 42.03 | 42.30 | 188,675 | +0.06(+0.13%) |
Dec 24, 2014 | 42.21 | 42.24 | 42.24 | 42.24 | 191,353 | +0.00(+0.00%) |
Dec 23, 2014 | 41.83 | 42.72 | 41.53 | 42.24 | 348,698 | +0.63(+1.51%) |
Dec 22, 2014 | 41.53 | 42.25 | 41.36 | 41.62 | 314,207 | +0.23(+0.56%) |
Dec 19, 2014 | 41.24 | 41.86 | 40.43 | 41.38 | 1,107,039 | -0.02(-0.06%) |
Dec 18, 2014 | 41.52 | 42.20 | 41.04 | 41.41 | 733,718 | +0.46(+1.12%) |
Dec 17, 2014 | 40.65 | 41.07 | 40.21 | 40.95 | 771,795 | +0.56(+1.37%) |
Dec 16, 2014 | 41.01 | 41.30 | 40.20 | 40.39 | 459,307 | -0.64(-1.55%) |
Dec 15, 2014 | 41.12 | 41.83 | 40.78 | 41.03 | 395,717 | +0.18(+0.43%) |
Dec 12, 2014 | 40.92 | 41.49 | 40.62 | 40.85 | 436,581 | -0.46(-1.11%) |
Dec 11, 2014 | 42.04 | 42.09 | 40.93 | 41.31 | 472,290 | -0.35(-0.83%) |
Dec 10, 2014 | 42.30 | 42.61 | 41.59 | 41.66 | 364,801 | -0.82(-1.93%) |
Dec 09, 2014 | 41.53 | 42.66 | 40.88 | 42.48 | 385,666 | +0.64(+1.52%) |
Dec 08, 2014 | 41.26 | 42.25 | 41.00 | 41.84 | 415,386 | +0.41(+0.99%) |
Dec 05, 2014 | 41.21 | 41.65 | 40.81 | 41.43 | 435,764 | +0.22(+0.53%) |
Dec 04, 2014 | 41.65 | 42.11 | 40.91 | 41.21 | 397,749 | -0.36(-0.87%) |
Dec 03, 2014 | 41.29 | 41.85 | 41.07 | 41.58 | 550,424 | +0.47(+1.16%) |
Dec 02, 2014 | 40.56 | 41.31 | 40.38 | 41.10 | 381,881 | +0.54(+1.33%) |