Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.45 | 44.05 | 42.29 | 43.48 | 1,152,474 | +1.20(+2.84%) |
Feb 26, 2015 | 41.79 | 43.35 | 41.64 | 42.28 | 1,502,646 | +0.17(+0.40%) |
Feb 25, 2015 | 41.65 | 42.24 | 41.06 | 42.11 | 1,286,948 | +0.50(+1.20%) |
Feb 24, 2015 | 41.27 | 41.83 | 40.65 | 41.61 | 1,545,464 | +0.67(+1.64%) |
Feb 23, 2015 | 40.73 | 41.39 | 40.01 | 40.94 | 1,189,890 | -0.36(-0.87%) |
Feb 20, 2015 | 41.62 | 42.95 | 40.60 | 41.30 | 1,345,203 | -1.79(-4.15%) |
Feb 19, 2015 | 40.78 | 44.59 | 40.78 | 43.09 | 2,759,272 | +0.80(+1.89%) |
Feb 18, 2015 | 42.34 | 43.39 | 41.99 | 42.29 | 1,291,029 | -1.00(-2.31%) |
Feb 17, 2015 | 41.82 | 43.34 | 40.97 | 43.29 | 1,284,922 | +1.46(+3.49%) |
Feb 13, 2015 | 41.83 | 41.83 | 41.83 | 41.83 | 1,858,300 | +0.70(+1.70%) |
Feb 12, 2015 | 43.51 | 43.88 | 41.03 | 41.13 | 2,016,313 | -1.59(-3.72%) |
Feb 11, 2015 | 42.29 | 43.26 | 41.70 | 42.72 | 685,773 | -0.53(-1.23%) |
Feb 10, 2015 | 43.39 | 43.59 | 42.01 | 43.25 | 982,984 | -0.04(-0.09%) |
Feb 09, 2015 | 42.93 | 44.18 | 42.75 | 43.29 | 970,108 | -0.10(-0.23%) |
Feb 06, 2015 | 44.77 | 45.43 | 43.19 | 43.39 | 1,787,346 | -1.11(-2.49%) |
Feb 05, 2015 | 43.98 | 45.01 | 43.55 | 44.50 | 618,399 | +1.32(+3.06%) |
Feb 04, 2015 | 44.55 | 44.91 | 42.45 | 43.18 | 1,097,920 | -2.31(-5.08%) |
Feb 03, 2015 | 43.60 | 45.79 | 43.60 | 45.49 | 1,320,477 | +2.70(+6.31%) |
Feb 02, 2015 | 41.89 | 43.32 | 41.88 | 42.79 | 970,064 | +1.72(+4.19%) |
Jan 30, 2015 | 38.92 | 41.32 | 38.64 | 41.07 | 2,093,123 | +1.84(+4.69%) |
Jan 29, 2015 | 39.60 | 39.94 | 38.42 | 39.23 | 1,903,792 | -0.49(-1.23%) |
Jan 28, 2015 | 42.57 | 42.82 | 39.35 | 39.72 | 1,715,830 | -3.39(-7.86%) |
Jan 27, 2015 | 42.33 | 43.33 | 42.33 | 43.11 | 663,312 | +0.42(+0.98%) |
Jan 26, 2015 | 42.17 | 43.27 | 41.91 | 42.69 | 786,574 | +0.73(+1.74%) |
Jan 23, 2015 | 42.87 | 43.75 | 41.94 | 41.96 | 644,848 | -1.08(-2.51%) |
Jan 22, 2015 | 43.38 | 43.63 | 42.16 | 43.04 | 810,206 | -0.02(-0.05%) |
Jan 21, 2015 | 42.15 | 43.31 | 41.87 | 43.06 | 776,118 | +1.22(+2.92%) |
Jan 20, 2015 | 42.20 | 42.40 | 40.87 | 41.84 | 784,162 | -0.81(-1.90%) |
Jan 16, 2015 | 41.85 | 42.95 | 41.85 | 42.65 | 848,726 | +0.99(+2.38%) |
Jan 15, 2015 | 44.04 | 44.34 | 41.60 | 41.66 | 976,925 | -1.86(-4.27%) |
Jan 14, 2015 | 42.25 | 43.56 | 41.30 | 43.52 | 1,768,023 | +0.99(+2.33%) |
Jan 13, 2015 | 43.04 | 43.75 | 41.71 | 42.53 | 1,660,873 | -0.43(-1.00%) |
Jan 12, 2015 | 45.53 | 45.53 | 42.81 | 42.96 | 1,240,848 | -3.34(-7.21%) |
Jan 09, 2015 | 46.40 | 46.59 | 45.39 | 46.30 | 685,863 | -0.10(-0.22%) |
Jan 08, 2015 | 46.12 | 46.52 | 45.65 | 46.40 | 1,133,376 | +0.59(+1.29%) |
Jan 07, 2015 | 46.35 | 46.74 | 45.13 | 45.81 | 919,220 | -0.13(-0.28%) |
Jan 06, 2015 | 46.51 | 46.95 | 45.52 | 45.94 | 1,296,554 | -1.00(-2.13%) |
Jan 05, 2015 | 47.65 | 47.83 | 46.51 | 46.94 | 1,346,555 | -1.70(-3.50%) |
Jan 02, 2015 | 48.48 | 49.30 | 48.00 | 48.64 | 578,738 | -0.26(-0.53%) |
Dec 31, 2014 | 48.50 | 48.90 | 48.90 | 48.90 | 502,900 | +0.03(+0.06%) |
Dec 30, 2014 | 49.40 | 49.40 | 48.50 | 48.87 | 481,094 | -0.66(-1.33%) |
Dec 29, 2014 | 49.59 | 50.28 | 48.93 | 49.53 | 517,557 | +0.19(+0.39%) |
Dec 26, 2014 | 49.43 | 50.11 | 48.83 | 49.34 | 371,404 | +0.33(+0.67%) |
Dec 24, 2014 | 48.67 | 49.01 | 49.01 | 49.01 | 327,000 | -0.10(-0.20%) |
Dec 23, 2014 | 49.10 | 49.55 | 48.63 | 49.11 | 644,112 | +0.41(+0.84%) |
Dec 22, 2014 | 48.13 | 48.94 | 47.01 | 48.70 | 1,001,592 | +0.02(+0.04%) |
Dec 19, 2014 | 47.22 | 48.82 | 46.78 | 48.68 | 1,700,096 | +1.51(+3.20%) |
Dec 18, 2014 | 47.32 | 47.52 | 44.06 | 47.17 | 1,973,516 | +1.00(+2.17%) |
Dec 17, 2014 | 44.29 | 46.31 | 44.12 | 46.17 | 1,277,682 | +2.02(+4.58%) |
Dec 16, 2014 | 42.35 | 44.95 | 42.33 | 44.15 | 1,560,727 | +1.21(+2.82%) |
Dec 15, 2014 | 42.84 | 43.61 | 42.62 | 42.94 | 1,484,637 | +0.52(+1.23%) |
Dec 12, 2014 | 42.19 | 43.60 | 41.51 | 42.42 | 820,730 | -0.98(-2.26%) |
Dec 11, 2014 | 43.33 | 44.44 | 43.20 | 43.40 | 1,050,351 | -0.15(-0.34%) |
Dec 10, 2014 | 45.64 | 45.64 | 43.35 | 43.55 | 1,724,404 | -2.78(-6.00%) |
Dec 09, 2014 | 45.29 | 46.72 | 45.14 | 46.33 | 1,425,399 | +0.74(+1.62%) |
Dec 08, 2014 | 47.34 | 47.46 | 45.08 | 45.59 | 1,012,510 | -2.88(-5.94%) |
Dec 05, 2014 | 49.09 | 49.60 | 48.35 | 48.47 | 714,887 | -0.83(-1.68%) |
Dec 04, 2014 | 48.21 | 49.91 | 48.05 | 49.30 | 896,486 | +0.00(+0.00%) |
Dec 03, 2014 | 47.61 | 49.39 | 47.12 | 49.30 | 1,145,164 | +1.83(+3.86%) |
Dec 02, 2014 | 47.86 | 48.55 | 47.04 | 47.47 | 1,245,783 | -0.47(-0.98%) |