Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.97 | 47.44 | 46.92 | 47.02 | 295,922 | -0.15(-0.32%) |
Feb 26, 2015 | 46.76 | 47.25 | 46.64 | 47.17 | 153,122 | +0.40(+0.86%) |
Feb 25, 2015 | 46.76 | 46.98 | 46.45 | 46.77 | 183,438 | -0.04(-0.08%) |
Feb 24, 2015 | 46.85 | 47.09 | 46.58 | 46.81 | 313,690 | -0.04(-0.10%) |
Feb 23, 2015 | 47.58 | 47.76 | 46.70 | 46.85 | 356,127 | -0.85(-1.78%) |
Feb 20, 2015 | 47.75 | 47.94 | 47.11 | 47.70 | 345,325 | -0.26(-0.54%) |
Feb 19, 2015 | 47.96 | 48.24 | 47.89 | 47.96 | 195,740 | -0.21(-0.44%) |
Feb 18, 2015 | 48.42 | 48.75 | 48.04 | 48.17 | 253,787 | -0.48(-0.99%) |
Feb 17, 2015 | 48.91 | 49.03 | 48.52 | 48.65 | 683,478 | -0.32(-0.65%) |
Feb 13, 2015 | 48.44 | 48.97 | 48.97 | 48.97 | 155,008 | +0.49(+1.01%) |
Feb 12, 2015 | 48.01 | 48.65 | 47.34 | 48.49 | 192,402 | +0.01(+0.02%) |
Feb 11, 2015 | 48.01 | 48.57 | 47.62 | 48.48 | 217,668 | +0.21(+0.44%) |
Feb 10, 2015 | 48.26 | 48.37 | 47.18 | 48.26 | 191,040 | +1.76(+3.79%) |
Feb 09, 2015 | 47.49 | 47.64 | 46.41 | 46.50 | 447,503 | -1.28(-2.68%) |
Feb 06, 2015 | 47.44 | 48.16 | 47.13 | 47.78 | 224,263 | +0.64(+1.36%) |
Feb 05, 2015 | 46.47 | 48.08 | 46.21 | 47.14 | 243,897 | +0.56(+1.20%) |
Feb 04, 2015 | 46.38 | 46.88 | 46.27 | 46.58 | 234,019 | +0.12(+0.25%) |
Feb 03, 2015 | 45.44 | 46.50 | 45.44 | 46.47 | 309,908 | +1.22(+2.69%) |
Feb 02, 2015 | 44.24 | 45.40 | 43.73 | 45.25 | 229,163 | +1.12(+2.54%) |
Jan 30, 2015 | 44.96 | 45.17 | 44.07 | 44.13 | 198,275 | -1.36(-2.99%) |
Jan 29, 2015 | 44.67 | 45.51 | 44.25 | 45.49 | 162,984 | +0.89(+1.99%) |
Jan 28, 2015 | 46.18 | 46.18 | 44.55 | 44.60 | 196,073 | -0.87(-1.92%) |
Jan 27, 2015 | 45.21 | 45.80 | 45.11 | 45.47 | 113,043 | -0.36(-0.78%) |
Jan 26, 2015 | 45.35 | 45.94 | 44.78 | 45.83 | 157,450 | +0.38(+0.84%) |
Jan 23, 2015 | 45.90 | 45.90 | 45.10 | 45.44 | 132,109 | -0.46(-1.01%) |
Jan 22, 2015 | 44.88 | 45.93 | 44.32 | 45.91 | 215,102 | +1.37(+3.07%) |
Jan 21, 2015 | 44.44 | 44.90 | 44.01 | 44.54 | 180,381 | -0.08(-0.18%) |
Jan 20, 2015 | 45.37 | 45.60 | 44.11 | 44.62 | 205,405 | -0.62(-1.38%) |
Jan 16, 2015 | 43.92 | 45.33 | 43.83 | 45.24 | 165,964 | +1.06(+2.39%) |
Jan 15, 2015 | 44.82 | 45.00 | 43.99 | 44.18 | 226,924 | -0.55(-1.23%) |
Jan 14, 2015 | 45.04 | 45.36 | 44.47 | 44.73 | 214,572 | -0.91(-1.99%) |
Jan 13, 2015 | 46.08 | 46.67 | 45.16 | 45.64 | 218,576 | -0.01(-0.02%) |
Jan 12, 2015 | 46.29 | 46.30 | 45.62 | 45.65 | 143,528 | -0.54(-1.17%) |
Jan 09, 2015 | 46.88 | 47.03 | 46.07 | 46.19 | 183,270 | -0.65(-1.39%) |
Jan 08, 2015 | 46.53 | 47.01 | 46.25 | 46.84 | 476,928 | +0.95(+2.07%) |
Jan 07, 2015 | 46.25 | 46.52 | 45.52 | 45.89 | 296,280 | +0.09(+0.19%) |
Jan 06, 2015 | 46.93 | 47.11 | 45.63 | 45.80 | 264,407 | -1.13(-2.41%) |
Jan 05, 2015 | 47.42 | 47.74 | 46.72 | 46.93 | 165,821 | -0.94(-1.97%) |
Jan 02, 2015 | 48.49 | 48.72 | 47.47 | 47.87 | 209,449 | -0.36(-0.76%) |
Dec 31, 2014 | 49.48 | 48.24 | 48.24 | 48.24 | 280,432 | -1.19(-2.41%) |
Dec 30, 2014 | 49.05 | 49.56 | 48.89 | 49.43 | 147,369 | +0.20(+0.42%) |
Dec 29, 2014 | 48.58 | 49.52 | 48.58 | 49.22 | 235,219 | +0.52(+1.08%) |
Dec 26, 2014 | 48.40 | 48.81 | 48.40 | 48.70 | 196,115 | +0.34(+0.70%) |
Dec 24, 2014 | 48.32 | 48.36 | 48.36 | 48.36 | 169,631 | +0.04(+0.09%) |
Dec 23, 2014 | 48.10 | 48.59 | 47.87 | 48.32 | 201,884 | +0.52(+1.10%) |
Dec 22, 2014 | 48.24 | 48.56 | 47.72 | 47.79 | 305,027 | -0.43(-0.88%) |
Dec 19, 2014 | 48.31 | 48.54 | 47.88 | 48.22 | 1,241,738 | -0.25(-0.51%) |
Dec 18, 2014 | 47.70 | 48.48 | 47.41 | 48.47 | 241,309 | +1.26(+2.67%) |
Dec 17, 2014 | 45.79 | 47.27 | 45.58 | 47.21 | 324,271 | +1.61(+3.53%) |
Dec 16, 2014 | 45.53 | 45.89 | 45.34 | 45.60 | 398,380 | -0.14(-0.31%) |
Dec 15, 2014 | 46.26 | 46.27 | 45.49 | 45.74 | 319,811 | -0.16(-0.35%) |
Dec 12, 2014 | 46.78 | 47.28 | 45.84 | 45.90 | 250,629 | -1.56(-3.30%) |
Dec 11, 2014 | 47.37 | 47.89 | 47.29 | 47.46 | 164,520 | +0.38(+0.81%) |
Dec 10, 2014 | 47.73 | 48.16 | 47.02 | 47.08 | 228,226 | -0.79(-1.65%) |
Dec 09, 2014 | 46.59 | 47.92 | 46.59 | 47.87 | 393,069 | +0.52(+1.11%) |
Dec 08, 2014 | 47.39 | 48.12 | 46.96 | 47.35 | 351,079 | -0.48(-1.00%) |
Dec 05, 2014 | 47.55 | 48.20 | 47.55 | 47.83 | 250,713 | +0.27(+0.56%) |
Dec 04, 2014 | 47.48 | 47.76 | 47.34 | 47.56 | 188,644 | -0.09(-0.19%) |
Dec 03, 2014 | 47.33 | 47.83 | 46.97 | 47.65 | 199,572 | +0.47(+1.00%) |
Dec 02, 2014 | 46.41 | 47.20 | 46.25 | 47.18 | 233,630 | +1.02(+2.21%) |