Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.20 | 41.20 | 40.98 | 41.13 | 37,493 | +0.09(+0.21%) |
Feb 26, 2015 | 41.16 | 41.16 | 40.93 | 41.05 | 1,914 | -0.18(-0.44%) |
Feb 25, 2015 | 40.98 | 41.23 | 40.98 | 41.23 | 3,032 | -0.06(-0.16%) |
Feb 24, 2015 | 41.10 | 41.29 | 41.07 | 41.29 | 4,063 | +0.26(+0.64%) |
Feb 23, 2015 | 41.03 | 41.03 | 41.03 | 41.03 | 249 | -0.02(-0.04%) |
Feb 20, 2015 | 41.16 | 41.16 | 40.99 | 41.05 | 1,770 | -0.06(-0.15%) |
Feb 19, 2015 | 41.17 | 41.19 | 41.11 | 41.11 | 1,403 | -0.15(-0.35%) |
Feb 18, 2015 | 41.13 | 41.29 | 41.13 | 41.26 | 3,515 | +0.05(+0.12%) |
Feb 13, 2015 | 41.20 | 41.21 | 41.21 | 41.21 | 146 | -0.02(-0.06%) |
Feb 12, 2015 | 41.26 | 41.26 | 41.23 | 41.23 | 2,126 | -0.03(-0.08%) |
Feb 11, 2015 | 41.19 | 41.28 | 41.19 | 41.26 | 1,706 | +0.01(+0.02%) |
Feb 10, 2015 | 41.29 | 41.29 | 41.13 | 41.25 | 4,078 | -0.02(-0.04%) |
Feb 09, 2015 | 41.33 | 41.33 | 41.24 | 41.27 | 5,277 | +0.21(+0.51%) |
Feb 06, 2015 | 41.20 | 41.20 | 41.06 | 41.06 | 533 | -0.38(-0.93%) |
Feb 05, 2015 | 41.33 | 41.61 | 41.33 | 41.45 | 11,926 | +0.02(+0.05%) |
Feb 04, 2015 | 41.39 | 41.45 | 41.39 | 41.43 | 1,291 | +0.08(+0.19%) |
Feb 03, 2015 | 41.35 | 41.38 | 41.31 | 41.35 | 2,517 | -0.20(-0.48%) |
Feb 02, 2015 | 41.54 | 41.55 | 41.54 | 41.55 | 1,513 | +0.03(+0.08%) |
Jan 30, 2015 | 41.51 | 41.51 | 41.51 | 41.51 | 180 | +0.04(+0.09%) |
Jan 29, 2015 | 41.49 | 41.49 | 41.30 | 41.48 | 2,672 | -0.12(-0.30%) |
Jan 28, 2015 | 41.32 | 41.60 | 41.32 | 41.60 | 3,966 | +0.32(+0.78%) |
Jan 27, 2015 | 41.34 | 41.34 | 41.28 | 41.28 | 1,292 | +0.01(+0.02%) |
Jan 22, 2015 | 41.24 | 41.27 | 41.27 | 41.27 | 504 | +0.04(+0.10%) |
Jan 21, 2015 | 41.24 | 41.24 | 41.23 | 41.23 | 1,084 | -0.17(-0.42%) |
Jan 20, 2015 | 41.43 | 41.45 | 41.40 | 41.40 | 1,656 | +0.02(+0.04%) |
Jan 16, 2015 | 41.39 | 41.39 | 41.39 | 41.39 | 126 | +0.02(+0.06%) |
Jan 15, 2015 | 41.36 | 41.36 | 41.36 | 41.36 | 1,884 | +0.08(+0.19%) |
Jan 14, 2015 | 41.39 | 41.39 | 41.28 | 41.28 | 838 | +0.19(+0.46%) |
Jan 13, 2015 | 41.14 | 41.15 | 41.09 | 41.09 | 39,491 | +0.07(+0.17%) |
Jan 12, 2015 | 40.98 | 41.23 | 40.98 | 41.02 | 28,403 | -0.05(-0.13%) |
Jan 09, 2015 | 41.22 | 41.22 | 41.08 | 41.08 | 1,329 | +0.03(+0.06%) |
Jan 08, 2015 | 41.05 | 41.05 | 41.05 | 41.05 | 252 | -0.06(-0.14%) |
Jan 07, 2015 | 41.11 | 41.11 | 41.11 | 41.11 | 2,522 | +0.03(+0.07%) |
Jan 06, 2015 | 41.06 | 41.20 | 41.04 | 41.08 | 1,813 | +0.08(+0.18%) |
Jan 05, 2015 | 40.95 | 41.01 | 40.85 | 41.01 | 2,337 | +0.31(+0.76%) |
Jan 02, 2015 | 40.81 | 40.82 | 40.70 | 40.70 | 3,232 | -0.05(-0.12%) |
Dec 30, 2014 | 40.81 | 40.75 | 40.75 | 40.75 | 2,900 | -0.03(-0.07%) |
Dec 29, 2014 | 40.75 | 40.77 | 40.75 | 40.77 | 822 | +0.20(+0.50%) |
Dec 26, 2014 | 40.59 | 40.59 | 40.57 | 40.57 | 1,630 | -0.06(-0.14%) |
Dec 24, 2014 | 40.53 | 40.63 | 40.63 | 40.63 | 5,801 | -0.17(-0.41%) |
Dec 22, 2014 | 40.85 | 40.79 | 40.79 | 40.79 | 80 | -0.08(-0.19%) |
Dec 19, 2014 | 40.81 | 40.87 | 40.73 | 40.87 | 16,794 | +0.10(+0.25%) |
Dec 18, 2014 | 40.75 | 40.79 | 40.75 | 40.77 | 1,640 | +0.06(+0.16%) |
Dec 17, 2014 | 40.94 | 40.94 | 40.71 | 40.71 | 454 | -0.23(-0.56%) |
Dec 16, 2014 | 40.83 | 40.94 | 40.83 | 40.94 | 2,409 | +0.21(+0.51%) |
Dec 15, 2014 | 40.82 | 40.87 | 40.73 | 40.73 | 1,160 | -0.17(-0.41%) |
Dec 12, 2014 | 40.90 | 40.93 | 40.89 | 40.90 | 875 | +0.17(+0.43%) |
Dec 11, 2014 | 40.79 | 40.83 | 40.61 | 40.72 | 5,797 | -0.07(-0.17%) |
Dec 10, 2014 | 40.78 | 40.80 | 40.75 | 40.79 | 2,532 | +0.05(+0.12%) |
Dec 09, 2014 | 40.72 | 40.75 | 40.72 | 40.75 | 508 | +0.20(+0.49%) |
Dec 05, 2014 | 40.52 | 40.55 | 40.55 | 40.55 | 12 | -0.01(-0.02%) |
Dec 04, 2014 | 40.59 | 40.60 | 40.55 | 40.55 | 4,561 | -0.04(-0.10%) |
Dec 03, 2014 | 40.65 | 40.65 | 40.59 | 40.59 | 4,763 | +0.15(+0.38%) |
Dec 02, 2014 | 40.48 | 40.48 | 40.44 | 40.44 | 85,171 | -0.06(-0.15%) |