Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.81 | 40.91 | 40.37 | 40.43 | 403,404 | -0.38(-0.94%) |
Feb 26, 2015 | 40.66 | 40.83 | 40.42 | 40.81 | 343,070 | +0.12(+0.29%) |
Feb 25, 2015 | 41.01 | 41.01 | 40.69 | 40.69 | 278,532 | -0.23(-0.55%) |
Feb 24, 2015 | 40.41 | 40.94 | 40.37 | 40.92 | 227,357 | +0.49(+1.22%) |
Feb 23, 2015 | 40.65 | 40.79 | 40.10 | 40.43 | 316,737 | -0.48(-1.17%) |
Feb 20, 2015 | 40.22 | 40.95 | 39.69 | 40.90 | 472,542 | +0.51(+1.26%) |
Feb 19, 2015 | 40.40 | 40.67 | 39.72 | 40.40 | 540,279 | -0.35(-0.86%) |
Feb 18, 2015 | 41.62 | 41.74 | 40.61 | 40.75 | 422,141 | -1.09(-2.60%) |
Feb 17, 2015 | 41.22 | 41.86 | 40.82 | 41.83 | 434,394 | +0.52(+1.27%) |
Feb 13, 2015 | 41.20 | 41.31 | 41.31 | 41.31 | 466,916 | +0.20(+0.48%) |
Feb 12, 2015 | 40.65 | 41.15 | 40.44 | 41.12 | 380,706 | +0.80(+2.00%) |
Feb 11, 2015 | 40.53 | 40.74 | 39.90 | 40.31 | 398,676 | -0.29(-0.71%) |
Feb 10, 2015 | 40.94 | 41.00 | 39.83 | 40.60 | 781,012 | +0.01(+0.02%) |
Feb 09, 2015 | 40.80 | 41.05 | 40.54 | 40.59 | 514,672 | -0.46(-1.12%) |
Feb 06, 2015 | 39.97 | 41.26 | 39.97 | 41.05 | 1,402,993 | +1.36(+3.43%) |
Feb 05, 2015 | 38.68 | 39.76 | 38.68 | 39.69 | 476,338 | +1.16(+3.02%) |
Feb 04, 2015 | 38.55 | 39.03 | 38.49 | 38.53 | 1,009,549 | -0.30(-0.76%) |
Feb 03, 2015 | 37.89 | 38.86 | 37.89 | 38.83 | 950,978 | +1.44(+3.85%) |
Feb 02, 2015 | 35.96 | 37.44 | 35.81 | 37.39 | 977,438 | +1.60(+4.48%) |
Jan 30, 2015 | 35.83 | 36.05 | 35.18 | 35.79 | 999,199 | -0.41(-1.14%) |
Jan 29, 2015 | 36.04 | 36.36 | 35.83 | 36.20 | 762,200 | +0.23(+0.63%) |
Jan 28, 2015 | 37.04 | 37.09 | 35.90 | 35.97 | 783,452 | -0.95(-2.56%) |
Jan 27, 2015 | 36.65 | 37.11 | 36.56 | 36.92 | 557,648 | -0.27(-0.74%) |
Jan 26, 2015 | 36.92 | 37.53 | 36.46 | 37.19 | 775,779 | +0.12(+0.32%) |
Jan 23, 2015 | 36.92 | 37.45 | 36.52 | 37.07 | 1,204,653 | +0.34(+0.94%) |
Jan 22, 2015 | 36.68 | 37.51 | 36.68 | 36.73 | 1,310,901 | +0.16(+0.45%) |
Jan 21, 2015 | 36.50 | 36.92 | 36.25 | 36.57 | 462,220 | -0.01(-0.02%) |
Jan 20, 2015 | 36.98 | 37.04 | 36.25 | 36.57 | 297,147 | -0.36(-0.97%) |
Jan 16, 2015 | 36.22 | 37.11 | 36.12 | 36.93 | 877,124 | +0.54(+1.48%) |
Jan 15, 2015 | 37.04 | 37.31 | 36.32 | 36.40 | 461,049 | -0.66(-1.79%) |
Jan 14, 2015 | 37.39 | 37.76 | 36.43 | 37.06 | 652,954 | -0.95(-2.49%) |
Jan 13, 2015 | 38.06 | 38.68 | 37.35 | 38.00 | 1,036,602 | +0.12(+0.31%) |
Jan 12, 2015 | 38.69 | 38.89 | 37.31 | 37.89 | 1,032,968 | -0.80(-2.08%) |
Jan 09, 2015 | 40.47 | 40.69 | 37.24 | 38.69 | 1,854,627 | -1.83(-4.51%) |
Jan 08, 2015 | 40.47 | 40.90 | 40.32 | 40.52 | 747,722 | +0.41(+1.01%) |
Jan 07, 2015 | 40.54 | 40.87 | 39.85 | 40.12 | 835,972 | -0.18(-0.45%) |
Jan 06, 2015 | 41.15 | 41.60 | 39.91 | 40.29 | 969,690 | -0.85(-2.07%) |
Jan 05, 2015 | 42.58 | 42.62 | 41.10 | 41.15 | 837,253 | -1.68(-3.92%) |
Jan 02, 2015 | 43.60 | 43.67 | 42.40 | 42.83 | 386,693 | -0.44(-1.01%) |
Dec 31, 2014 | 43.88 | 43.26 | 43.26 | 43.26 | 326,291 | -0.40(-0.91%) |
Dec 30, 2014 | 43.57 | 43.87 | 43.35 | 43.66 | 428,972 | -0.02(-0.05%) |
Dec 29, 2014 | 43.55 | 44.30 | 43.45 | 43.69 | 602,196 | +0.24(+0.56%) |
Dec 26, 2014 | 43.49 | 43.83 | 43.31 | 43.44 | 289,123 | +0.17(+0.40%) |
Dec 24, 2014 | 43.26 | 43.27 | 43.27 | 43.27 | 233,010 | -0.03(-0.07%) |
Dec 23, 2014 | 43.01 | 43.48 | 42.86 | 43.30 | 653,932 | +0.41(+0.95%) |
Dec 22, 2014 | 42.55 | 42.95 | 42.32 | 42.90 | 670,432 | +0.38(+0.88%) |
Dec 19, 2014 | 43.16 | 43.23 | 42.44 | 42.52 | 1,420,120 | -0.61(-1.41%) |
Dec 18, 2014 | 42.93 | 43.23 | 42.61 | 43.13 | 552,793 | +0.77(+1.83%) |
Dec 17, 2014 | 41.66 | 42.46 | 41.58 | 42.36 | 639,007 | +0.63(+1.52%) |
Dec 16, 2014 | 41.47 | 42.16 | 41.12 | 41.72 | 773,520 | +0.14(+0.34%) |
Dec 15, 2014 | 42.03 | 42.32 | 41.22 | 41.58 | 713,658 | -0.09(-0.23%) |
Dec 12, 2014 | 41.92 | 42.51 | 41.64 | 41.68 | 1,182,680 | -0.70(-1.64%) |
Dec 11, 2014 | 42.53 | 42.68 | 42.19 | 42.37 | 626,922 | +0.15(+0.36%) |
Dec 10, 2014 | 43.18 | 43.72 | 42.15 | 42.22 | 697,380 | -1.25(-2.88%) |
Dec 09, 2014 | 42.67 | 43.62 | 42.27 | 43.48 | 955,538 | +0.19(+0.43%) |
Dec 08, 2014 | 43.58 | 44.15 | 42.95 | 43.29 | 948,695 | -0.54(-1.24%) |
Dec 05, 2014 | 42.48 | 44.01 | 42.48 | 43.83 | 915,995 | +1.41(+3.32%) |
Dec 04, 2014 | 42.38 | 42.73 | 42.21 | 42.43 | 528,266 | +0.05(+0.13%) |
Dec 03, 2014 | 41.81 | 42.47 | 41.61 | 42.37 | 944,948 | +0.64(+1.53%) |
Dec 02, 2014 | 42.25 | 42.37 | 41.61 | 41.73 | 1,224,179 | +0.35(+0.85%) |