Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.30 | 42.98 | 42.03 | 42.37 | 196,105 | +0.35(+0.83%) |
Feb 26, 2015 | 43.40 | 43.70 | 41.46 | 42.02 | 444,950 | -1.19(-2.76%) |
Feb 25, 2015 | 44.02 | 44.58 | 42.70 | 43.21 | 322,254 | -0.78(-1.78%) |
Feb 24, 2015 | 43.92 | 44.29 | 43.61 | 44.00 | 230,577 | -0.16(-0.36%) |
Feb 23, 2015 | 45.46 | 45.55 | 43.85 | 44.16 | 368,207 | -1.55(-3.39%) |
Feb 20, 2015 | 43.76 | 46.10 | 43.38 | 45.71 | 229,050 | +1.94(+4.43%) |
Feb 19, 2015 | 43.12 | 44.17 | 42.66 | 43.77 | 143,198 | +0.16(+0.37%) |
Feb 18, 2015 | 43.34 | 44.21 | 42.73 | 43.61 | 133,818 | -0.01(-0.01%) |
Feb 17, 2015 | 44.33 | 44.52 | 43.23 | 43.61 | 129,202 | -0.69(-1.55%) |
Feb 13, 2015 | 43.54 | 44.30 | 44.30 | 44.30 | 234,222 | +1.08(+2.50%) |
Feb 12, 2015 | 41.85 | 43.71 | 41.74 | 43.22 | 198,262 | +1.75(+4.23%) |
Feb 11, 2015 | 41.28 | 42.20 | 40.53 | 41.47 | 275,829 | -0.26(-0.62%) |
Feb 10, 2015 | 41.78 | 41.78 | 40.46 | 41.73 | 185,909 | -0.06(-0.14%) |
Feb 09, 2015 | 43.17 | 43.52 | 41.55 | 41.78 | 245,996 | -1.23(-2.87%) |
Feb 06, 2015 | 43.29 | 44.15 | 41.93 | 43.02 | 111,760 | -0.46(-1.06%) |
Feb 05, 2015 | 42.64 | 44.27 | 41.92 | 43.48 | 315,584 | +0.77(+1.80%) |
Feb 04, 2015 | 44.05 | 44.90 | 41.86 | 42.71 | 326,103 | -1.96(-4.40%) |
Feb 03, 2015 | 45.32 | 45.90 | 43.67 | 44.67 | 464,801 | -1.09(-2.39%) |
Feb 02, 2015 | 44.27 | 46.16 | 42.93 | 45.76 | 863,434 | +2.04(+4.67%) |
Jan 30, 2015 | 42.77 | 44.44 | 42.06 | 43.72 | 266,739 | +0.93(+2.18%) |
Jan 29, 2015 | 41.10 | 43.36 | 40.90 | 42.79 | 286,073 | +1.53(+3.72%) |
Jan 28, 2015 | 42.26 | 42.56 | 41.14 | 41.26 | 167,541 | -0.88(-2.09%) |
Jan 27, 2015 | 42.92 | 43.39 | 41.68 | 42.14 | 176,791 | -0.80(-1.86%) |
Jan 26, 2015 | 43.07 | 43.95 | 42.74 | 42.94 | 225,858 | -0.13(-0.31%) |
Jan 23, 2015 | 43.40 | 43.98 | 42.85 | 43.07 | 190,724 | -0.18(-0.41%) |
Jan 22, 2015 | 41.97 | 43.46 | 41.45 | 43.25 | 222,436 | +1.57(+3.77%) |
Jan 21, 2015 | 41.10 | 42.36 | 40.50 | 41.68 | 228,011 | +0.61(+1.48%) |
Jan 20, 2015 | 40.84 | 42.06 | 40.03 | 41.07 | 320,252 | +0.10(+0.23%) |
Jan 16, 2015 | 40.73 | 41.72 | 40.02 | 40.97 | 293,543 | +0.59(+1.46%) |
Jan 15, 2015 | 40.22 | 41.48 | 38.87 | 40.38 | 339,827 | +0.15(+0.38%) |
Jan 14, 2015 | 38.92 | 40.46 | 38.53 | 40.23 | 388,407 | +0.39(+0.99%) |
Jan 13, 2015 | 40.95 | 41.62 | 39.38 | 39.84 | 439,064 | -1.29(-3.13%) |
Jan 12, 2015 | 42.33 | 42.59 | 40.59 | 41.12 | 291,195 | -1.36(-3.21%) |
Jan 09, 2015 | 42.26 | 42.90 | 41.43 | 42.49 | 297,577 | +0.07(+0.16%) |
Jan 08, 2015 | 42.33 | 43.12 | 41.91 | 42.42 | 359,807 | +0.00(+0.00%) |
Jan 07, 2015 | 44.40 | 44.77 | 41.70 | 42.42 | 564,320 | -1.92(-4.33%) |
Jan 06, 2015 | 45.90 | 46.76 | 44.29 | 44.34 | 415,734 | -1.61(-3.51%) |
Jan 05, 2015 | 46.11 | 46.77 | 45.28 | 45.95 | 358,708 | -0.04(-0.10%) |
Jan 02, 2015 | 45.21 | 46.16 | 45.16 | 45.99 | 217,335 | +0.83(+1.84%) |
Dec 31, 2014 | 45.82 | 45.16 | 45.16 | 45.16 | 354,658 | -0.94(-2.04%) |
Dec 30, 2014 | 45.74 | 48.03 | 45.25 | 46.10 | 181,016 | +0.15(+0.32%) |
Dec 29, 2014 | 45.66 | 46.13 | 44.73 | 45.96 | 184,391 | +0.26(+0.57%) |
Dec 26, 2014 | 45.28 | 46.29 | 44.67 | 45.70 | 86,578 | -0.21(-0.46%) |
Dec 24, 2014 | 44.67 | 45.90 | 45.90 | 45.90 | 120,953 | +0.40(+0.88%) |
Dec 23, 2014 | 45.53 | 45.68 | 44.87 | 45.51 | 326,074 | -0.01(-0.03%) |
Dec 22, 2014 | 43.12 | 45.69 | 42.49 | 45.52 | 649,863 | +2.26(+5.22%) |
Dec 19, 2014 | 46.65 | 46.65 | 43.15 | 43.26 | 1,297,138 | -3.16(-6.82%) |
Dec 18, 2014 | 49.79 | 49.80 | 45.18 | 46.42 | 823,726 | -2.14(-4.41%) |
Dec 17, 2014 | 45.42 | 49.38 | 44.74 | 48.57 | 768,477 | +3.30(+7.30%) |
Dec 16, 2014 | 44.23 | 46.51 | 43.35 | 45.26 | 691,528 | +0.59(+1.32%) |
Dec 15, 2014 | 45.18 | 46.44 | 43.13 | 44.67 | 394,658 | -0.51(-1.12%) |
Dec 12, 2014 | 45.81 | 46.32 | 44.19 | 45.18 | 608,519 | -1.19(-2.56%) |
Dec 11, 2014 | 46.12 | 47.53 | 45.15 | 46.37 | 1,043,961 | +0.21(+0.45%) |
Dec 10, 2014 | 45.59 | 46.58 | 45.25 | 46.16 | 637,321 | +0.29(+0.64%) |
Dec 09, 2014 | 46.37 | 46.62 | 45.44 | 45.87 | 357,211 | -0.70(-1.51%) |
Dec 08, 2014 | 47.44 | 48.12 | 45.97 | 46.57 | 585,999 | -0.94(-1.99%) |
Dec 05, 2014 | 46.38 | 48.16 | 46.27 | 47.52 | 452,611 | +1.22(+2.63%) |
Dec 04, 2014 | 46.72 | 49.30 | 46.27 | 46.30 | 441,311 | -0.08(-0.16%) |
Dec 03, 2014 | 46.23 | 47.10 | 45.89 | 46.37 | 306,228 | +0.15(+0.32%) |
Dec 02, 2014 | 44.21 | 46.56 | 43.90 | 46.23 | 395,014 | +1.83(+4.11%) |