Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.72 | 40.90 | 39.52 | 40.48 | 562,258 | -0.60(-1.46%) |
Feb 26, 2015 | 41.90 | 41.90 | 40.05 | 41.08 | 651,073 | -1.70(-3.97%) |
Feb 25, 2015 | 41.52 | 43.33 | 41.01 | 42.78 | 253,266 | +1.37(+3.31%) |
Feb 24, 2015 | 43.37 | 43.37 | 40.98 | 41.41 | 233,050 | -1.69(-3.92%) |
Feb 23, 2015 | 41.74 | 43.41 | 41.49 | 43.10 | 275,931 | +1.35(+3.23%) |
Feb 20, 2015 | 40.90 | 41.95 | 40.53 | 41.75 | 224,061 | +0.91(+2.23%) |
Feb 19, 2015 | 40.90 | 41.33 | 40.49 | 40.84 | 225,475 | -0.14(-0.34%) |
Feb 18, 2015 | 40.72 | 41.09 | 39.69 | 40.98 | 292,613 | +0.03(+0.07%) |
Feb 17, 2015 | 40.18 | 41.01 | 40.18 | 40.95 | 301,236 | +0.79(+1.97%) |
Feb 13, 2015 | 40.28 | 40.16 | 40.16 | 40.16 | 342,500 | +0.08(+0.20%) |
Feb 12, 2015 | 39.41 | 41.57 | 39.41 | 40.08 | 396,157 | +1.56(+4.05%) |
Feb 11, 2015 | 37.56 | 39.68 | 37.32 | 38.52 | 338,431 | +0.61(+1.61%) |
Feb 10, 2015 | 35.72 | 38.00 | 35.62 | 37.91 | 270,086 | +1.63(+4.49%) |
Feb 09, 2015 | 36.78 | 37.30 | 36.22 | 36.28 | 175,417 | -0.81(-2.18%) |
Feb 06, 2015 | 38.00 | 38.19 | 36.61 | 37.09 | 242,870 | -0.70(-1.85%) |
Feb 05, 2015 | 37.14 | 38.11 | 36.51 | 37.79 | 385,360 | +0.88(+2.38%) |
Feb 04, 2015 | 37.09 | 37.75 | 35.20 | 36.91 | 553,399 | -0.86(-2.28%) |
Feb 03, 2015 | 39.72 | 40.00 | 36.70 | 37.77 | 596,548 | -0.40(-1.05%) |
Feb 02, 2015 | 38.30 | 39.40 | 37.69 | 38.17 | 706,847 | -1.94(-4.84%) |
Jan 30, 2015 | 40.09 | 40.85 | 39.69 | 40.11 | 408,137 | -0.32(-0.79%) |
Jan 29, 2015 | 39.35 | 40.96 | 38.90 | 40.43 | 340,341 | +1.02(+2.59%) |
Jan 28, 2015 | 39.92 | 40.07 | 38.90 | 39.41 | 648,845 | -0.25(-0.63%) |
Jan 27, 2015 | 39.03 | 40.52 | 38.52 | 39.66 | 363,747 | -0.49(-1.22%) |
Jan 26, 2015 | 37.95 | 40.24 | 37.95 | 40.15 | 359,433 | +1.89(+4.94%) |
Jan 23, 2015 | 38.74 | 39.02 | 37.92 | 38.26 | 247,066 | -0.63(-1.62%) |
Jan 22, 2015 | 38.42 | 38.89 | 36.54 | 38.89 | 485,127 | +0.60(+1.57%) |
Jan 21, 2015 | 39.88 | 39.88 | 38.00 | 38.29 | 226,889 | -1.51(-3.79%) |
Jan 20, 2015 | 39.04 | 40.00 | 37.95 | 39.80 | 388,271 | +0.63(+1.61%) |
Jan 16, 2015 | 37.05 | 39.21 | 37.02 | 39.17 | 501,523 | +2.15(+5.81%) |
Jan 15, 2015 | 40.67 | 40.70 | 36.95 | 37.02 | 573,368 | -3.43(-8.48%) |
Jan 14, 2015 | 39.50 | 41.28 | 39.16 | 40.45 | 255,928 | +0.48(+1.20%) |
Jan 13, 2015 | 40.91 | 42.78 | 39.56 | 39.97 | 703,639 | -0.03(-0.08%) |
Jan 12, 2015 | 39.01 | 42.08 | 39.01 | 40.00 | 872,827 | +1.09(+2.80%) |
Jan 09, 2015 | 38.22 | 39.52 | 37.75 | 38.91 | 513,488 | +0.84(+2.21%) |
Jan 08, 2015 | 38.50 | 38.96 | 37.50 | 38.07 | 694,908 | -1.24(-3.15%) |
Jan 07, 2015 | 39.95 | 40.10 | 38.60 | 39.31 | 379,856 | -0.29(-0.73%) |
Jan 06, 2015 | 41.54 | 42.10 | 39.48 | 39.60 | 578,626 | -1.94(-4.67%) |
Jan 05, 2015 | 41.45 | 42.87 | 41.37 | 41.54 | 545,909 | -0.24(-0.57%) |
Jan 02, 2015 | 40.45 | 41.96 | 40.18 | 41.78 | 462,915 | +1.52(+3.78%) |
Dec 31, 2014 | 38.40 | 40.26 | 40.26 | 40.26 | 570,600 | +2.39(+6.31%) |
Dec 30, 2014 | 38.19 | 38.46 | 37.62 | 37.87 | 275,600 | -0.37(-0.97%) |
Dec 29, 2014 | 38.65 | 39.93 | 38.14 | 38.24 | 308,817 | -0.50(-1.29%) |
Dec 26, 2014 | 37.10 | 38.81 | 37.10 | 38.74 | 202,533 | +1.94(+5.27%) |
Dec 24, 2014 | 36.10 | 36.80 | 36.80 | 36.80 | 192,900 | +0.70(+1.94%) |
Dec 23, 2014 | 39.30 | 39.30 | 35.60 | 36.10 | 790,749 | -3.24(-8.24%) |
Dec 22, 2014 | 41.23 | 41.89 | 38.91 | 39.34 | 560,919 | -1.52(-3.72%) |
Dec 19, 2014 | 38.33 | 41.28 | 37.85 | 40.86 | 1,453,859 | +2.24(+5.80%) |
Dec 18, 2014 | 37.04 | 39.44 | 36.99 | 38.62 | 444,406 | +2.03(+5.55%) |
Dec 17, 2014 | 34.77 | 37.09 | 34.68 | 36.59 | 423,485 | +1.82(+5.23%) |
Dec 16, 2014 | 34.69 | 36.37 | 34.09 | 34.77 | 394,779 | -0.27(-0.77%) |
Dec 15, 2014 | 35.34 | 36.12 | 33.60 | 35.04 | 501,289 | -0.41(-1.16%) |
Dec 12, 2014 | 34.59 | 36.45 | 34.58 | 35.45 | 400,147 | +0.83(+2.40%) |
Dec 11, 2014 | 36.79 | 36.92 | 34.58 | 34.62 | 671,595 | -2.24(-6.08%) |
Dec 10, 2014 | 37.70 | 37.99 | 36.81 | 36.86 | 264,015 | -0.86(-2.28%) |
Dec 09, 2014 | 37.02 | 38.08 | 36.01 | 37.72 | 286,539 | +0.35(+0.94%) |
Dec 08, 2014 | 38.45 | 39.06 | 36.64 | 37.37 | 639,551 | -0.66(-1.74%) |
Dec 05, 2014 | 36.81 | 38.12 | 36.81 | 38.03 | 360,730 | +1.28(+3.48%) |
Dec 04, 2014 | 36.68 | 37.39 | 36.20 | 36.75 | 648,166 | +0.17(+0.46%) |
Dec 03, 2014 | 36.25 | 36.82 | 36.04 | 36.58 | 480,473 | +0.36(+0.99%) |
Dec 02, 2014 | 35.52 | 36.36 | 35.49 | 36.22 | 432,970 | +0.94(+2.66%) |