Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.01 | 45.94 | 44.21 | 44.26 | 460,452 | -0.88(-1.95%) |
Feb 26, 2015 | 44.65 | 45.64 | 44.23 | 45.14 | 410,321 | +0.29(+0.65%) |
Feb 25, 2015 | 44.52 | 45.23 | 44.24 | 44.85 | 398,831 | +0.36(+0.81%) |
Feb 24, 2015 | 43.55 | 44.58 | 43.55 | 44.49 | 320,760 | +0.94(+2.16%) |
Feb 23, 2015 | 44.81 | 44.84 | 43.06 | 43.55 | 486,363 | -1.26(-2.81%) |
Feb 20, 2015 | 45.20 | 45.25 | 44.13 | 44.81 | 317,686 | -0.25(-0.55%) |
Feb 19, 2015 | 43.93 | 45.39 | 43.81 | 45.06 | 332,729 | +0.89(+2.01%) |
Feb 18, 2015 | 43.45 | 44.40 | 43.33 | 44.17 | 342,321 | +0.63(+1.45%) |
Feb 17, 2015 | 42.68 | 43.82 | 42.68 | 43.54 | 560,655 | -0.35(-0.80%) |
Feb 13, 2015 | 42.94 | 43.89 | 43.89 | 43.89 | 344,700 | +1.06(+2.47%) |
Feb 12, 2015 | 42.74 | 43.34 | 42.50 | 42.83 | 460,410 | +0.29(+0.68%) |
Feb 11, 2015 | 41.71 | 43.31 | 41.70 | 42.54 | 448,907 | +0.04(+0.09%) |
Feb 10, 2015 | 41.68 | 42.65 | 41.68 | 42.50 | 457,492 | +1.13(+2.73%) |
Feb 09, 2015 | 43.26 | 43.74 | 41.26 | 41.37 | 732,834 | -2.48(-5.66%) |
Feb 06, 2015 | 45.13 | 45.18 | 43.37 | 43.85 | 968,221 | +0.03(+0.07%) |
Feb 05, 2015 | 51.26 | 51.39 | 42.64 | 43.82 | 2,699,900 | -3.25(-6.90%) |
Feb 04, 2015 | 46.29 | 47.87 | 45.55 | 47.07 | 1,222,963 | +1.93(+4.28%) |
Feb 03, 2015 | 43.25 | 45.19 | 42.62 | 45.14 | 761,098 | +1.69(+3.89%) |
Feb 02, 2015 | 42.50 | 43.51 | 41.15 | 43.45 | 415,297 | +0.98(+2.31%) |
Jan 30, 2015 | 43.61 | 43.99 | 42.38 | 42.47 | 427,811 | -1.41(-3.21%) |
Jan 29, 2015 | 42.88 | 44.13 | 42.18 | 43.88 | 417,322 | +1.13(+2.64%) |
Jan 28, 2015 | 43.18 | 43.69 | 41.32 | 42.75 | 632,222 | +0.35(+0.83%) |
Jan 27, 2015 | 43.03 | 43.28 | 42.08 | 42.40 | 426,395 | -1.45(-3.31%) |
Jan 26, 2015 | 43.28 | 44.01 | 42.74 | 43.85 | 290,060 | +0.52(+1.20%) |
Jan 23, 2015 | 43.35 | 43.79 | 42.47 | 43.33 | 570,559 | -0.14(-0.32%) |
Jan 22, 2015 | 41.60 | 43.82 | 40.55 | 43.47 | 539,889 | +2.12(+5.13%) |
Jan 21, 2015 | 41.44 | 41.92 | 40.91 | 41.35 | 319,705 | -0.34(-0.82%) |
Jan 20, 2015 | 41.33 | 41.80 | 40.65 | 41.69 | 377,454 | +0.77(+1.88%) |
Jan 16, 2015 | 39.37 | 41.01 | 38.96 | 40.92 | 293,393 | +1.50(+3.81%) |
Jan 15, 2015 | 39.68 | 40.05 | 39.31 | 39.42 | 488,088 | -0.48(-1.20%) |
Jan 14, 2015 | 41.02 | 41.16 | 39.62 | 39.90 | 761,344 | -1.37(-3.32%) |
Jan 13, 2015 | 41.32 | 42.21 | 40.42 | 41.27 | 792,321 | +0.43(+1.04%) |
Jan 12, 2015 | 40.32 | 40.91 | 39.38 | 40.84 | 564,855 | +0.39(+0.96%) |
Jan 09, 2015 | 40.30 | 41.11 | 40.22 | 40.45 | 460,438 | +0.21(+0.53%) |
Jan 08, 2015 | 39.49 | 41.15 | 39.06 | 40.24 | 1,163,272 | +1.21(+3.10%) |
Jan 07, 2015 | 38.94 | 39.52 | 38.46 | 39.03 | 539,093 | +0.50(+1.30%) |
Jan 06, 2015 | 39.36 | 39.89 | 37.76 | 38.53 | 892,362 | -1.07(-2.70%) |
Jan 05, 2015 | 41.05 | 41.68 | 39.55 | 39.60 | 512,340 | -1.88(-4.53%) |
Jan 02, 2015 | 41.65 | 42.26 | 40.84 | 41.48 | 246,533 | -0.38(-0.91%) |
Dec 31, 2014 | 42.52 | 41.86 | 41.86 | 41.86 | 346,800 | -0.55(-1.30%) |
Dec 30, 2014 | 42.79 | 43.11 | 42.25 | 42.41 | 244,078 | -0.44(-1.03%) |
Dec 29, 2014 | 43.15 | 43.37 | 42.55 | 42.85 | 203,650 | -0.44(-1.02%) |
Dec 26, 2014 | 43.34 | 43.66 | 42.83 | 43.29 | 190,661 | +0.05(+0.12%) |
Dec 24, 2014 | 43.23 | 43.24 | 43.24 | 43.24 | 159,600 | +0.21(+0.49%) |
Dec 23, 2014 | 42.60 | 43.24 | 42.18 | 43.03 | 352,943 | +0.54(+1.27%) |
Dec 22, 2014 | 42.75 | 42.94 | 42.31 | 42.49 | 291,748 | -0.07(-0.16%) |
Dec 19, 2014 | 42.41 | 42.75 | 41.82 | 42.56 | 577,025 | +0.06(+0.14%) |
Dec 18, 2014 | 43.54 | 44.17 | 41.95 | 42.50 | 727,869 | +0.64(+1.53%) |
Dec 17, 2014 | 40.00 | 42.07 | 39.57 | 41.86 | 537,210 | +1.95(+4.89%) |
Dec 16, 2014 | 39.90 | 40.83 | 39.60 | 39.91 | 497,850 | -0.11(-0.27%) |
Dec 15, 2014 | 40.06 | 40.74 | 39.43 | 40.02 | 620,852 | +0.21(+0.53%) |
Dec 12, 2014 | 39.80 | 40.70 | 39.40 | 39.81 | 305,170 | -0.61(-1.51%) |
Dec 11, 2014 | 39.87 | 41.48 | 39.00 | 40.42 | 650,647 | +0.76(+1.92%) |
Dec 10, 2014 | 41.60 | 41.99 | 39.44 | 39.66 | 810,538 | -2.22(-5.30%) |
Dec 09, 2014 | 40.44 | 41.98 | 39.54 | 41.88 | 505,392 | +0.89(+2.17%) |
Dec 08, 2014 | 42.16 | 43.22 | 40.92 | 40.99 | 584,908 | -1.43(-3.37%) |
Dec 05, 2014 | 43.64 | 43.64 | 41.80 | 42.42 | 407,869 | +0.33(+0.78%) |
Dec 04, 2014 | 42.03 | 42.33 | 41.62 | 42.09 | 581,469 | +0.10(+0.24%) |
Dec 03, 2014 | 41.46 | 42.47 | 41.14 | 41.99 | 531,575 | +0.50(+1.21%) |
Dec 02, 2014 | 42.00 | 42.43 | 39.80 | 41.49 | 1,165,321 | -0.38(-0.91%) |