Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.32 | 43.43 | 41.79 | 41.81 | 545,435 | -1.46(-3.37%) |
Feb 26, 2015 | 42.97 | 43.62 | 42.85 | 43.27 | 180,409 | +0.17(+0.39%) |
Feb 25, 2015 | 43.75 | 44.34 | 43.10 | 43.10 | 332,065 | -0.12(-0.28%) |
Feb 24, 2015 | 44.44 | 45.72 | 43.11 | 43.22 | 875,953 | -0.87(-1.97%) |
Feb 23, 2015 | 41.69 | 44.57 | 41.69 | 44.09 | 525,874 | +2.48(+5.96%) |
Feb 20, 2015 | 41.42 | 41.81 | 41.29 | 41.61 | 132,833 | +0.19(+0.46%) |
Feb 19, 2015 | 41.32 | 41.75 | 41.28 | 41.42 | 201,609 | -0.34(-0.81%) |
Feb 18, 2015 | 41.68 | 42.09 | 41.40 | 41.76 | 219,231 | -0.17(-0.41%) |
Feb 17, 2015 | 41.60 | 42.24 | 41.34 | 41.93 | 328,732 | +0.03(+0.07%) |
Feb 13, 2015 | 42.05 | 41.90 | 41.90 | 41.90 | 252,800 | +0.05(+0.12%) |
Feb 12, 2015 | 41.84 | 42.49 | 41.75 | 41.85 | 207,391 | +0.37(+0.89%) |
Feb 11, 2015 | 42.19 | 43.27 | 41.00 | 41.48 | 429,467 | -0.76(-1.80%) |
Feb 10, 2015 | 41.66 | 42.79 | 41.66 | 42.24 | 295,797 | +0.86(+2.08%) |
Feb 09, 2015 | 41.30 | 41.53 | 40.79 | 41.38 | 192,347 | +0.10(+0.24%) |
Feb 06, 2015 | 41.10 | 41.62 | 40.95 | 41.28 | 459,594 | +0.35(+0.86%) |
Feb 05, 2015 | 40.40 | 41.17 | 40.05 | 40.93 | 240,764 | +0.74(+1.84%) |
Feb 04, 2015 | 39.66 | 40.40 | 39.44 | 40.19 | 350,813 | +0.31(+0.78%) |
Feb 03, 2015 | 40.04 | 40.40 | 39.51 | 39.88 | 247,401 | +0.07(+0.18%) |
Feb 02, 2015 | 39.82 | 40.65 | 39.55 | 39.81 | 351,578 | +0.21(+0.53%) |
Jan 30, 2015 | 39.09 | 40.42 | 38.74 | 39.60 | 390,001 | +0.06(+0.15%) |
Jan 29, 2015 | 38.46 | 39.90 | 38.43 | 39.54 | 375,172 | +0.86(+2.22%) |
Jan 28, 2015 | 37.81 | 40.68 | 37.80 | 38.68 | 563,097 | +0.85(+2.25%) |
Jan 27, 2015 | 38.35 | 38.35 | 37.40 | 37.83 | 349,574 | -0.86(-2.22%) |
Jan 26, 2015 | 38.81 | 39.41 | 38.54 | 38.69 | 207,140 | -0.21(-0.54%) |
Jan 23, 2015 | 38.72 | 39.14 | 38.59 | 38.90 | 333,059 | +0.19(+0.49%) |
Jan 22, 2015 | 38.47 | 39.14 | 38.25 | 38.71 | 180,462 | +0.32(+0.83%) |
Jan 21, 2015 | 38.86 | 39.01 | 37.94 | 38.39 | 223,137 | -0.12(-0.31%) |
Jan 20, 2015 | 38.91 | 39.07 | 38.18 | 38.51 | 205,491 | -0.43(-1.10%) |
Jan 16, 2015 | 37.89 | 39.10 | 37.63 | 38.94 | 258,423 | +0.95(+2.50%) |
Jan 15, 2015 | 37.63 | 38.36 | 37.04 | 37.99 | 362,631 | +1.00(+2.70%) |
Jan 14, 2015 | 37.29 | 37.38 | 36.32 | 36.99 | 138,090 | -0.33(-0.88%) |
Jan 13, 2015 | 37.00 | 37.91 | 36.86 | 37.32 | 187,897 | +0.51(+1.39%) |
Jan 12, 2015 | 37.64 | 37.95 | 36.58 | 36.81 | 224,424 | -0.81(-2.15%) |
Jan 09, 2015 | 38.01 | 38.38 | 37.38 | 37.62 | 169,733 | -0.27(-0.71%) |
Jan 08, 2015 | 37.35 | 38.03 | 37.35 | 37.89 | 212,923 | +0.80(+2.16%) |
Jan 07, 2015 | 36.97 | 37.38 | 36.82 | 37.09 | 209,605 | +0.19(+0.51%) |
Jan 06, 2015 | 37.39 | 37.64 | 36.34 | 36.90 | 422,880 | -0.57(-1.52%) |
Jan 05, 2015 | 37.13 | 37.53 | 36.93 | 37.47 | 238,233 | -0.43(-1.13%) |
Jan 02, 2015 | 38.08 | 38.82 | 37.62 | 37.90 | 199,359 | -0.26(-0.68%) |
Dec 31, 2014 | 38.60 | 38.16 | 38.16 | 38.16 | 127,900 | -0.26(-0.68%) |
Dec 30, 2014 | 38.71 | 39.10 | 38.31 | 38.42 | 156,216 | -0.33(-0.85%) |
Dec 29, 2014 | 38.65 | 38.92 | 38.02 | 38.75 | 193,280 | +0.04(+0.10%) |
Dec 26, 2014 | 38.41 | 38.89 | 38.41 | 38.71 | 48,720 | +0.32(+0.83%) |
Dec 24, 2014 | 38.61 | 38.39 | 38.39 | 38.39 | 105,200 | -0.16(-0.42%) |
Dec 23, 2014 | 38.29 | 38.71 | 37.72 | 38.55 | 131,699 | +0.28(+0.73%) |
Dec 22, 2014 | 38.09 | 38.48 | 37.88 | 38.27 | 206,366 | +0.18(+0.47%) |
Dec 19, 2014 | 37.28 | 38.20 | 37.14 | 38.09 | 264,006 | +0.91(+2.45%) |
Dec 18, 2014 | 36.50 | 37.19 | 36.27 | 37.18 | 373,868 | +0.84(+2.31%) |
Dec 17, 2014 | 35.50 | 36.62 | 35.44 | 36.34 | 481,391 | +1.00(+2.83%) |
Dec 16, 2014 | 34.70 | 35.66 | 34.46 | 35.34 | 182,332 | +0.50(+1.44%) |
Dec 15, 2014 | 34.98 | 35.44 | 34.32 | 34.84 | 122,345 | -0.08(-0.23%) |
Dec 12, 2014 | 35.65 | 35.76 | 34.88 | 34.92 | 122,969 | -0.88(-2.46%) |
Dec 11, 2014 | 35.65 | 36.20 | 35.35 | 35.80 | 129,385 | +0.17(+0.48%) |
Dec 10, 2014 | 35.72 | 36.11 | 35.27 | 35.63 | 226,315 | -0.20(-0.56%) |
Dec 09, 2014 | 35.67 | 36.13 | 35.28 | 35.83 | 107,651 | -0.10(-0.28%) |
Dec 08, 2014 | 36.59 | 36.67 | 35.31 | 35.93 | 164,421 | -0.78(-2.12%) |
Dec 05, 2014 | 36.06 | 36.77 | 36.06 | 36.71 | 161,684 | +0.67(+1.86%) |
Dec 04, 2014 | 36.89 | 37.24 | 35.84 | 36.04 | 187,236 | -0.83(-2.25%) |
Dec 03, 2014 | 36.24 | 36.96 | 36.05 | 36.87 | 189,823 | +0.53(+1.46%) |
Dec 02, 2014 | 36.66 | 36.86 | 36.21 | 36.34 | 145,580 | -0.39(-1.06%) |