Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.82 | 42.10 | 41.78 | 41.80 | 2,784,876 | +0.02(+0.06%) |
Feb 26, 2015 | 41.99 | 42.17 | 41.71 | 41.78 | 744,941 | -0.27(-0.65%) |
Feb 25, 2015 | 42.30 | 42.45 | 41.99 | 42.05 | 787,925 | -0.21(-0.51%) |
Feb 24, 2015 | 42.34 | 42.42 | 42.01 | 42.27 | 761,256 | +0.02(+0.04%) |
Feb 23, 2015 | 42.33 | 42.37 | 42.03 | 42.25 | 641,281 | -0.25(-0.58%) |
Feb 20, 2015 | 41.97 | 42.52 | 41.61 | 42.50 | 960,195 | +0.56(+1.34%) |
Feb 19, 2015 | 41.75 | 42.03 | 41.75 | 41.94 | 604,814 | +0.07(+0.18%) |
Feb 18, 2015 | 41.61 | 41.86 | 41.29 | 41.86 | 639,634 | +0.21(+0.52%) |
Feb 17, 2015 | 41.18 | 41.82 | 40.93 | 41.65 | 766,734 | +0.47(+1.14%) |
Feb 13, 2015 | 41.35 | 41.18 | 41.18 | 41.18 | 734,349 | -0.09(-0.22%) |
Feb 12, 2015 | 40.71 | 41.32 | 40.55 | 41.27 | 1,114,520 | +0.80(+1.98%) |
Feb 11, 2015 | 40.41 | 40.56 | 40.11 | 40.46 | 502,739 | +0.05(+0.12%) |
Feb 10, 2015 | 40.18 | 40.50 | 39.78 | 40.41 | 499,947 | +0.42(+1.05%) |
Feb 09, 2015 | 40.35 | 40.51 | 39.84 | 39.99 | 617,128 | -0.38(-0.94%) |
Feb 06, 2015 | 40.07 | 40.39 | 39.88 | 40.37 | 960,061 | +0.29(+0.72%) |
Feb 05, 2015 | 39.75 | 40.35 | 39.75 | 40.08 | 673,460 | +0.45(+1.15%) |
Feb 04, 2015 | 39.36 | 39.84 | 39.36 | 39.63 | 798,074 | -0.02(-0.06%) |
Feb 03, 2015 | 39.22 | 39.66 | 39.12 | 39.65 | 878,788 | +0.58(+1.48%) |
Feb 02, 2015 | 39.61 | 39.71 | 38.68 | 39.08 | 1,569,180 | -0.50(-1.27%) |
Jan 30, 2015 | 39.05 | 39.78 | 38.90 | 39.58 | 2,513,755 | +0.16(+0.40%) |
Jan 29, 2015 | 38.61 | 39.54 | 38.31 | 39.42 | 1,422,411 | +0.88(+2.30%) |
Jan 28, 2015 | 39.22 | 39.22 | 38.49 | 38.54 | 943,474 | -0.43(-1.10%) |
Jan 27, 2015 | 38.56 | 39.28 | 38.42 | 38.97 | 1,139,087 | -0.07(-0.17%) |
Jan 26, 2015 | 38.41 | 39.04 | 38.07 | 39.03 | 1,231,958 | +0.62(+1.61%) |
Jan 23, 2015 | 38.96 | 39.00 | 38.16 | 38.41 | 1,178,764 | -0.52(-1.34%) |
Jan 22, 2015 | 38.35 | 39.12 | 38.04 | 38.93 | 1,634,430 | +0.96(+2.53%) |
Jan 21, 2015 | 38.00 | 38.37 | 37.70 | 37.98 | 1,256,367 | -0.11(-0.28%) |
Jan 20, 2015 | 38.41 | 38.55 | 37.75 | 38.08 | 1,031,452 | +0.07(+0.20%) |
Jan 16, 2015 | 37.49 | 38.04 | 37.17 | 38.01 | 1,804,972 | +0.40(+1.06%) |
Jan 15, 2015 | 37.93 | 38.06 | 37.46 | 37.61 | 1,312,021 | -0.43(-1.13%) |
Jan 14, 2015 | 37.47 | 38.14 | 37.36 | 38.04 | 1,214,928 | +0.06(+0.15%) |
Jan 13, 2015 | 38.12 | 38.58 | 37.44 | 37.98 | 1,231,191 | +0.16(+0.42%) |
Jan 12, 2015 | 38.09 | 38.23 | 37.69 | 37.83 | 1,008,129 | -0.26(-0.69%) |
Jan 09, 2015 | 38.65 | 38.69 | 37.86 | 38.09 | 1,607,997 | -0.67(-1.73%) |
Jan 08, 2015 | 37.55 | 39.33 | 37.41 | 38.76 | 3,434,483 | +1.54(+4.13%) |
Jan 07, 2015 | 36.65 | 37.82 | 36.03 | 37.22 | 5,825,546 | -3.13(-7.76%) |
Jan 06, 2015 | 40.40 | 40.86 | 39.82 | 40.36 | 1,852,409 | -0.22(-0.55%) |
Jan 05, 2015 | 40.97 | 41.16 | 40.49 | 40.58 | 1,481,123 | -0.82(-1.99%) |
Jan 02, 2015 | 41.25 | 41.97 | 40.96 | 41.40 | 910,842 | -0.30(-0.71%) |
Dec 31, 2014 | 42.34 | 41.70 | 41.70 | 41.70 | 984,990 | -0.57(-1.34%) |
Dec 30, 2014 | 42.42 | 42.71 | 42.26 | 42.26 | 464,928 | -0.35(-0.81%) |
Dec 29, 2014 | 42.33 | 42.73 | 42.33 | 42.61 | 405,945 | +0.19(+0.45%) |
Dec 26, 2014 | 42.56 | 42.72 | 42.31 | 42.42 | 302,961 | +0.11(+0.25%) |
Dec 24, 2014 | 41.89 | 42.31 | 42.31 | 42.31 | 183,401 | +0.16(+0.39%) |
Dec 23, 2014 | 42.25 | 42.28 | 41.88 | 42.15 | 453,724 | +0.16(+0.39%) |
Dec 22, 2014 | 41.84 | 42.02 | 41.76 | 41.98 | 478,526 | +0.19(+0.45%) |
Dec 19, 2014 | 41.48 | 41.91 | 41.39 | 41.79 | 1,200,006 | +0.29(+0.69%) |
Dec 18, 2014 | 41.61 | 41.62 | 40.94 | 41.51 | 773,138 | +0.58(+1.41%) |
Dec 17, 2014 | 39.69 | 41.01 | 39.48 | 40.93 | 761,163 | +1.38(+3.49%) |
Dec 16, 2014 | 39.23 | 40.22 | 38.97 | 39.55 | 1,238,820 | +0.10(+0.25%) |
Dec 15, 2014 | 40.17 | 40.18 | 39.14 | 39.45 | 776,607 | -0.36(-0.91%) |
Dec 12, 2014 | 39.80 | 40.07 | 39.62 | 39.81 | 824,804 | -0.20(-0.49%) |
Dec 11, 2014 | 40.95 | 41.10 | 39.71 | 40.01 | 1,162,593 | +0.49(+1.23%) |
Dec 10, 2014 | 40.27 | 40.27 | 39.42 | 39.53 | 409,873 | -0.86(-2.14%) |
Dec 09, 2014 | 39.69 | 40.42 | 39.56 | 40.39 | 505,450 | +0.22(+0.55%) |
Dec 08, 2014 | 40.13 | 40.42 | 39.88 | 40.17 | 587,307 | -0.13(-0.33%) |
Dec 05, 2014 | 40.40 | 40.63 | 40.23 | 40.30 | 498,041 | +0.03(+0.08%) |
Dec 04, 2014 | 39.71 | 40.34 | 39.62 | 40.27 | 734,847 | +0.47(+1.18%) |
Dec 03, 2014 | 39.10 | 39.85 | 39.04 | 39.80 | 672,828 | +0.68(+1.74%) |
Dec 02, 2014 | 38.85 | 39.20 | 38.68 | 39.11 | 432,098 | +0.32(+0.83%) |