Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.77 | 42.94 | 42.57 | 42.75 | 431,817 | -0.02(-0.04%) |
Feb 26, 2015 | 42.67 | 43.04 | 42.47 | 42.77 | 226,090 | +0.15(+0.35%) |
Feb 25, 2015 | 42.99 | 43.15 | 42.47 | 42.62 | 330,288 | -0.34(-0.78%) |
Feb 24, 2015 | 43.07 | 43.64 | 42.84 | 42.96 | 478,782 | -0.11(-0.26%) |
Feb 23, 2015 | 43.62 | 43.62 | 42.80 | 43.07 | 703,151 | -0.72(-1.64%) |
Feb 20, 2015 | 42.89 | 43.85 | 42.53 | 43.79 | 507,856 | +0.81(+1.89%) |
Feb 19, 2015 | 42.78 | 43.01 | 42.70 | 42.98 | 517,816 | +0.02(+0.04%) |
Feb 18, 2015 | 42.58 | 42.97 | 42.48 | 42.96 | 239,983 | +0.28(+0.66%) |
Feb 17, 2015 | 43.13 | 43.35 | 42.63 | 42.68 | 239,943 | -0.44(-1.01%) |
Feb 13, 2015 | 43.28 | 43.12 | 43.12 | 43.12 | 245,361 | -0.27(-0.62%) |
Feb 12, 2015 | 42.66 | 43.39 | 42.59 | 43.39 | 421,841 | +1.00(+2.37%) |
Feb 11, 2015 | 42.28 | 42.48 | 42.03 | 42.38 | 515,734 | +0.14(+0.33%) |
Feb 10, 2015 | 42.35 | 42.59 | 41.96 | 42.24 | 421,327 | +0.23(+0.55%) |
Feb 09, 2015 | 41.69 | 42.29 | 41.44 | 42.01 | 359,321 | +0.14(+0.33%) |
Feb 06, 2015 | 41.84 | 42.61 | 41.32 | 41.87 | 1,029,628 | -0.11(-0.27%) |
Feb 05, 2015 | 41.66 | 42.17 | 41.66 | 41.98 | 474,463 | +0.31(+0.74%) |
Feb 04, 2015 | 41.73 | 42.02 | 41.58 | 41.68 | 412,893 | -0.10(-0.24%) |
Feb 03, 2015 | 41.10 | 41.78 | 40.89 | 41.78 | 398,810 | +0.73(+1.79%) |
Feb 02, 2015 | 40.24 | 41.11 | 39.97 | 41.05 | 383,492 | +0.83(+2.05%) |
Jan 30, 2015 | 40.24 | 40.68 | 39.98 | 40.22 | 397,682 | -0.38(-0.94%) |
Jan 29, 2015 | 40.48 | 40.74 | 40.00 | 40.60 | 256,504 | +0.08(+0.21%) |
Jan 28, 2015 | 41.25 | 41.30 | 40.45 | 40.52 | 182,059 | -0.53(-1.29%) |
Jan 27, 2015 | 40.70 | 41.14 | 40.50 | 41.05 | 259,088 | +0.03(+0.07%) |
Jan 26, 2015 | 40.23 | 41.08 | 39.82 | 41.02 | 270,446 | +0.72(+1.80%) |
Jan 23, 2015 | 40.22 | 40.38 | 39.75 | 40.29 | 238,422 | -0.03(-0.07%) |
Jan 22, 2015 | 39.72 | 40.38 | 39.26 | 40.32 | 277,608 | +0.86(+2.19%) |
Jan 21, 2015 | 39.32 | 39.50 | 38.96 | 39.46 | 251,689 | +0.17(+0.43%) |
Jan 20, 2015 | 39.93 | 40.12 | 38.96 | 39.29 | 352,025 | -0.55(-1.37%) |
Jan 16, 2015 | 39.34 | 39.86 | 39.06 | 39.84 | 180,778 | +0.40(+1.01%) |
Jan 15, 2015 | 39.54 | 39.76 | 39.17 | 39.44 | 306,559 | -0.09(-0.23%) |
Jan 14, 2015 | 39.16 | 39.84 | 39.05 | 39.53 | 557,680 | -0.79(-1.96%) |
Jan 13, 2015 | 40.40 | 40.98 | 40.01 | 40.32 | 329,021 | +0.26(+0.65%) |
Jan 12, 2015 | 40.18 | 40.47 | 39.70 | 40.06 | 288,298 | -0.08(-0.21%) |
Jan 09, 2015 | 40.91 | 41.15 | 40.14 | 40.15 | 289,936 | -0.77(-1.88%) |
Jan 08, 2015 | 40.41 | 41.04 | 40.20 | 40.92 | 260,987 | +0.99(+2.49%) |
Jan 07, 2015 | 39.94 | 40.15 | 39.35 | 39.92 | 251,234 | +0.18(+0.44%) |
Jan 06, 2015 | 40.07 | 40.38 | 39.45 | 39.75 | 300,788 | -0.15(-0.37%) |
Jan 05, 2015 | 40.02 | 40.04 | 39.64 | 39.89 | 215,261 | -0.39(-0.97%) |
Jan 02, 2015 | 40.82 | 41.01 | 40.08 | 40.28 | 209,232 | -0.35(-0.87%) |
Dec 31, 2014 | 41.36 | 40.64 | 40.64 | 40.64 | 278,751 | -0.57(-1.37%) |
Dec 30, 2014 | 41.12 | 41.41 | 41.00 | 41.20 | 152,252 | +0.02(+0.05%) |
Dec 29, 2014 | 41.06 | 41.78 | 41.06 | 41.18 | 279,211 | +0.02(+0.04%) |
Dec 26, 2014 | 41.32 | 41.45 | 41.16 | 41.17 | 112,896 | -0.06(-0.16%) |
Dec 24, 2014 | 41.28 | 41.23 | 41.23 | 41.23 | 114,925 | -0.03(-0.07%) |
Dec 23, 2014 | 40.73 | 41.36 | 40.57 | 41.26 | 217,079 | +0.53(+1.30%) |
Dec 22, 2014 | 40.50 | 40.85 | 40.27 | 40.73 | 267,337 | +0.33(+0.83%) |
Dec 19, 2014 | 39.88 | 40.60 | 39.64 | 40.40 | 1,242,337 | +0.34(+0.86%) |
Dec 18, 2014 | 39.88 | 40.06 | 39.48 | 40.05 | 573,965 | +0.62(+1.58%) |
Dec 17, 2014 | 39.15 | 39.46 | 38.64 | 39.43 | 596,172 | +0.43(+1.10%) |
Dec 16, 2014 | 39.38 | 39.75 | 38.97 | 39.00 | 543,214 | -0.38(-0.97%) |
Dec 15, 2014 | 40.07 | 40.26 | 38.95 | 39.38 | 687,699 | -0.58(-1.44%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.86 | 39.96 | 367,368 | -0.52(-1.28%) |
Dec 11, 2014 | 40.23 | 40.61 | 40.01 | 40.48 | 239,068 | +0.47(+1.18%) |
Dec 10, 2014 | 40.78 | 41.09 | 39.99 | 40.01 | 404,198 | -0.93(-2.27%) |
Dec 09, 2014 | 41.29 | 41.54 | 40.82 | 40.93 | 568,911 | -0.78(-1.87%) |
Dec 08, 2014 | 41.03 | 41.78 | 40.91 | 41.71 | 463,996 | +0.72(+1.77%) |
Dec 05, 2014 | 41.18 | 41.51 | 40.89 | 40.99 | 174,337 | -0.06(-0.14%) |
Dec 04, 2014 | 40.99 | 41.10 | 40.70 | 41.05 | 381,330 | +0.10(+0.25%) |
Dec 03, 2014 | 40.80 | 41.08 | 40.59 | 40.94 | 283,865 | +0.05(+0.11%) |
Dec 02, 2014 | 40.28 | 41.04 | 39.99 | 40.90 | 328,792 | +0.68(+1.69%) |