Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.97 | 44.14 | 42.86 | 43.93 | 621,278 | +1.02(+2.37%) |
Feb 26, 2015 | 43.23 | 43.50 | 42.57 | 42.91 | 323,747 | -0.24(-0.55%) |
Feb 25, 2015 | 43.40 | 43.82 | 43.09 | 43.15 | 660,002 | -0.35(-0.79%) |
Feb 24, 2015 | 42.77 | 43.97 | 42.18 | 43.50 | 1,219,608 | +2.20(+5.33%) |
Feb 23, 2015 | 41.64 | 42.06 | 40.90 | 41.29 | 463,261 | -0.61(-1.46%) |
Feb 20, 2015 | 41.75 | 42.04 | 41.16 | 41.91 | 484,693 | -0.02(-0.05%) |
Feb 19, 2015 | 42.14 | 42.25 | 41.33 | 41.93 | 428,436 | -0.34(-0.79%) |
Feb 18, 2015 | 41.81 | 42.33 | 41.31 | 42.26 | 772,874 | +0.57(+1.37%) |
Feb 17, 2015 | 41.27 | 41.82 | 40.63 | 41.69 | 526,186 | +0.30(+0.72%) |
Feb 13, 2015 | 41.48 | 41.39 | 41.39 | 41.39 | 776,624 | -0.09(-0.21%) |
Feb 12, 2015 | 40.10 | 41.57 | 39.94 | 41.48 | 841,063 | +1.75(+4.40%) |
Feb 11, 2015 | 39.16 | 40.37 | 39.10 | 39.74 | 552,216 | -0.08(-0.20%) |
Feb 10, 2015 | 39.27 | 40.22 | 39.23 | 39.81 | 580,085 | +0.66(+1.69%) |
Feb 09, 2015 | 38.61 | 39.42 | 38.33 | 39.15 | 382,938 | +0.62(+1.61%) |
Feb 06, 2015 | 38.03 | 38.66 | 37.76 | 38.53 | 1,188,599 | +0.66(+1.75%) |
Feb 05, 2015 | 38.33 | 38.72 | 37.40 | 37.87 | 519,926 | -0.46(-1.21%) |
Feb 04, 2015 | 36.72 | 38.45 | 36.53 | 38.33 | 1,005,270 | +1.32(+3.57%) |
Feb 03, 2015 | 35.94 | 37.07 | 35.76 | 37.01 | 581,933 | +1.07(+2.97%) |
Feb 02, 2015 | 35.81 | 36.38 | 35.07 | 35.95 | 711,082 | +0.01(+0.03%) |
Jan 30, 2015 | 35.53 | 36.11 | 35.04 | 35.94 | 1,064,053 | +0.26(+0.72%) |
Jan 29, 2015 | 34.05 | 35.71 | 32.19 | 35.68 | 1,216,021 | +2.81(+8.56%) |
Jan 28, 2015 | 33.81 | 33.81 | 32.61 | 32.87 | 1,023,542 | -0.68(-2.03%) |
Jan 27, 2015 | 33.07 | 33.78 | 32.69 | 33.55 | 754,278 | -0.01(-0.03%) |
Jan 26, 2015 | 33.06 | 33.67 | 32.43 | 33.56 | 723,590 | +0.99(+3.03%) |
Jan 23, 2015 | 32.65 | 33.00 | 31.98 | 32.57 | 496,015 | -0.02(-0.06%) |
Jan 22, 2015 | 32.27 | 32.80 | 31.72 | 32.59 | 554,597 | +0.55(+1.73%) |
Jan 21, 2015 | 31.47 | 32.16 | 31.47 | 32.04 | 591,240 | +0.51(+1.63%) |
Jan 20, 2015 | 32.82 | 32.94 | 31.28 | 31.52 | 1,075,219 | -1.87(-5.59%) |
Jan 16, 2015 | 32.80 | 33.85 | 31.94 | 33.39 | 1,002,117 | +0.25(+0.74%) |
Jan 15, 2015 | 34.96 | 35.35 | 33.02 | 33.14 | 1,158,279 | -1.82(-5.19%) |
Jan 14, 2015 | 35.25 | 35.88 | 34.26 | 34.96 | 739,799 | -0.70(-1.97%) |
Jan 13, 2015 | 37.55 | 37.85 | 35.09 | 35.66 | 1,299,198 | -1.28(-3.47%) |
Jan 12, 2015 | 36.33 | 37.12 | 35.81 | 36.94 | 543,054 | +0.61(+1.68%) |
Jan 09, 2015 | 36.39 | 37.06 | 36.03 | 36.33 | 559,447 | +0.11(+0.30%) |
Jan 08, 2015 | 36.42 | 36.58 | 36.02 | 36.22 | 552,592 | +0.12(+0.33%) |
Jan 07, 2015 | 34.94 | 36.46 | 34.74 | 36.10 | 579,972 | +1.46(+4.22%) |
Jan 06, 2015 | 34.73 | 34.95 | 33.98 | 34.64 | 609,403 | -0.06(-0.17%) |
Jan 05, 2015 | 35.04 | 35.04 | 34.41 | 34.70 | 437,191 | -0.50(-1.43%) |
Jan 02, 2015 | 35.61 | 35.70 | 34.43 | 35.20 | 473,423 | -0.32(-0.89%) |
Dec 31, 2014 | 35.08 | 35.52 | 35.52 | 35.52 | 324,024 | +0.52(+1.49%) |
Dec 30, 2014 | 34.77 | 35.40 | 34.62 | 35.00 | 234,835 | +0.07(+0.20%) |
Dec 29, 2014 | 35.08 | 35.49 | 34.79 | 34.93 | 335,414 | -0.08(-0.23%) |
Dec 26, 2014 | 34.74 | 35.15 | 34.69 | 35.01 | 250,100 | +0.42(+1.23%) |
Dec 24, 2014 | 34.46 | 34.58 | 34.58 | 34.58 | 168,800 | +0.15(+0.43%) |
Dec 23, 2014 | 34.88 | 35.04 | 34.24 | 34.44 | 628,313 | -0.30(-0.85%) |
Dec 22, 2014 | 34.48 | 34.84 | 34.08 | 34.73 | 443,759 | +0.18(+0.51%) |
Dec 19, 2014 | 34.63 | 34.64 | 33.71 | 34.55 | 1,337,699 | +0.00(+0.00%) |
Dec 18, 2014 | 34.57 | 34.81 | 33.64 | 34.55 | 668,536 | +0.50(+1.48%) |
Dec 17, 2014 | 32.39 | 34.10 | 32.31 | 34.05 | 828,011 | +1.71(+5.28%) |
Dec 16, 2014 | 32.32 | 33.13 | 31.98 | 32.34 | 862,036 | -0.08(-0.24%) |
Dec 15, 2014 | 32.89 | 33.11 | 32.02 | 32.42 | 643,037 | -0.38(-1.14%) |
Dec 12, 2014 | 33.06 | 33.29 | 32.76 | 32.80 | 646,370 | -0.57(-1.72%) |
Dec 11, 2014 | 33.65 | 33.95 | 33.34 | 33.37 | 436,222 | -0.07(-0.21%) |
Dec 10, 2014 | 35.53 | 35.82 | 33.41 | 33.44 | 946,885 | -2.15(-6.05%) |
Dec 09, 2014 | 34.48 | 35.62 | 34.41 | 35.59 | 557,226 | +0.80(+2.30%) |
Dec 08, 2014 | 34.90 | 35.32 | 34.70 | 34.79 | 410,559 | -0.11(-0.31%) |
Dec 05, 2014 | 35.26 | 35.62 | 34.77 | 34.90 | 464,491 | -0.33(-0.92%) |
Dec 04, 2014 | 36.35 | 36.44 | 35.08 | 35.22 | 920,478 | -1.15(-3.17%) |
Dec 03, 2014 | 37.78 | 37.99 | 36.26 | 36.38 | 1,043,848 | -1.43(-3.78%) |
Dec 02, 2014 | 37.69 | 38.14 | 37.57 | 37.81 | 382,163 | +0.13(+0.34%) |