Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.07 | 47.21 | 46.95 | 46.95 | 48,544 | -0.11(-0.22%) |
Feb 26, 2015 | 47.03 | 47.15 | 46.91 | 47.05 | 22,315 | +0.14(+0.30%) |
Feb 25, 2015 | 46.96 | 47.07 | 46.86 | 46.91 | 18,470 | -0.05(-0.10%) |
Feb 24, 2015 | 46.95 | 47.13 | 46.86 | 46.96 | 28,993 | +0.07(+0.14%) |
Feb 23, 2015 | 46.75 | 46.90 | 46.47 | 46.90 | 19,383 | +0.06(+0.13%) |
Feb 20, 2015 | 46.69 | 46.85 | 46.30 | 46.83 | 56,665 | +0.10(+0.21%) |
Feb 19, 2015 | 46.66 | 46.85 | 46.59 | 46.73 | 30,849 | -0.05(-0.11%) |
Feb 18, 2015 | 46.60 | 46.79 | 46.50 | 46.79 | 15,825 | +0.27(+0.58%) |
Feb 17, 2015 | 46.64 | 46.73 | 46.50 | 46.52 | 27,175 | -0.09(-0.19%) |
Feb 13, 2015 | 46.46 | 46.61 | 46.61 | 46.61 | 28,850 | +0.25(+0.54%) |
Feb 12, 2015 | 46.11 | 46.39 | 46.05 | 46.36 | 44,628 | +0.54(+1.17%) |
Feb 11, 2015 | 45.77 | 45.82 | 45.49 | 45.82 | 27,738 | +0.03(+0.06%) |
Feb 10, 2015 | 45.91 | 45.91 | 45.32 | 45.80 | 35,139 | +0.18(+0.40%) |
Feb 09, 2015 | 45.83 | 46.10 | 45.61 | 45.61 | 12,293 | -0.39(-0.85%) |
Feb 06, 2015 | 46.18 | 46.28 | 45.88 | 46.00 | 34,618 | -0.07(-0.15%) |
Feb 05, 2015 | 45.69 | 46.15 | 45.61 | 46.07 | 64,365 | +0.66(+1.45%) |
Feb 04, 2015 | 45.31 | 45.77 | 45.31 | 45.41 | 31,352 | -0.17(-0.38%) |
Feb 03, 2015 | 45.03 | 45.60 | 45.03 | 45.59 | 26,770 | +0.86(+1.92%) |
Feb 02, 2015 | 44.43 | 44.73 | 43.85 | 44.73 | 29,539 | +0.50(+1.13%) |
Jan 30, 2015 | 44.94 | 44.97 | 44.19 | 44.23 | 98,104 | -0.92(-2.05%) |
Jan 29, 2015 | 44.81 | 45.15 | 44.45 | 45.15 | 22,791 | +0.54(+1.20%) |
Jan 28, 2015 | 45.55 | 45.55 | 44.60 | 44.62 | 29,487 | -0.68(-1.51%) |
Jan 27, 2015 | 45.04 | 45.47 | 45.04 | 45.30 | 48,083 | -0.20(-0.44%) |
Jan 26, 2015 | 45.11 | 45.50 | 44.86 | 45.50 | 17,008 | +0.37(+0.81%) |
Jan 23, 2015 | 45.29 | 45.33 | 45.01 | 45.13 | 24,952 | -0.14(-0.31%) |
Jan 22, 2015 | 44.62 | 45.27 | 44.17 | 45.27 | 25,806 | +0.97(+2.18%) |
Jan 21, 2015 | 44.32 | 44.61 | 44.26 | 44.31 | 23,100 | -0.12(-0.26%) |
Jan 20, 2015 | 44.83 | 44.83 | 44.20 | 44.42 | 25,325 | -0.34(-0.77%) |
Jan 16, 2015 | 43.90 | 44.80 | 43.84 | 44.77 | 92,761 | +0.71(+1.61%) |
Jan 15, 2015 | 44.83 | 44.83 | 44.01 | 44.06 | 47,142 | -0.63(-1.41%) |
Jan 14, 2015 | 44.47 | 44.76 | 44.25 | 44.69 | 39,708 | -0.22(-0.50%) |
Jan 13, 2015 | 45.06 | 45.61 | 44.41 | 44.91 | 50,606 | +0.17(+0.38%) |
Jan 12, 2015 | 44.97 | 44.97 | 44.37 | 44.74 | 24,983 | -0.17(-0.38%) |
Jan 09, 2015 | 45.40 | 45.40 | 44.91 | 44.91 | 43,738 | -0.39(-0.87%) |
Jan 08, 2015 | 44.87 | 45.37 | 44.87 | 45.30 | 101,810 | +0.73(+1.65%) |
Jan 07, 2015 | 44.34 | 44.57 | 44.20 | 44.57 | 20,915 | +0.49(+1.12%) |
Jan 06, 2015 | 45.00 | 45.00 | 43.82 | 44.08 | 48,573 | -0.73(-1.64%) |
Jan 05, 2015 | 45.34 | 45.34 | 44.70 | 44.81 | 34,403 | -0.76(-1.67%) |
Jan 02, 2015 | 46.11 | 46.11 | 45.14 | 45.57 | 61,988 | -0.30(-0.66%) |
Dec 31, 2014 | 46.36 | 45.88 | 45.88 | 45.88 | 23,930 | -0.35(-0.76%) |
Dec 30, 2014 | 46.30 | 46.43 | 46.21 | 46.23 | 26,676 | -0.13(-0.28%) |
Dec 29, 2014 | 46.30 | 46.45 | 46.15 | 46.36 | 21,284 | +0.16(+0.35%) |
Dec 26, 2014 | 46.05 | 46.28 | 45.99 | 46.20 | 8,172 | +0.25(+0.54%) |
Dec 24, 2014 | 45.76 | 45.95 | 45.95 | 45.95 | 6,709 | +0.19(+0.41%) |
Dec 23, 2014 | 45.80 | 45.95 | 45.71 | 45.76 | 14,027 | +0.31(+0.68%) |
Dec 22, 2014 | 45.34 | 45.45 | 45.19 | 45.45 | 19,517 | -0.33(-0.72%) |
Dec 19, 2014 | 45.49 | 45.79 | 45.48 | 45.78 | 16,619 | +0.16(+0.34%) |
Dec 18, 2014 | 45.46 | 45.70 | 45.21 | 45.63 | 22,024 | +0.65(+1.44%) |
Dec 17, 2014 | 44.15 | 45.43 | 43.95 | 44.98 | 469,285 | +0.78(+1.76%) |
Dec 16, 2014 | 43.81 | 44.44 | 43.74 | 44.20 | 12,524 | +0.33(+0.75%) |
Dec 15, 2014 | 44.51 | 44.60 | 43.83 | 43.87 | 24,160 | -0.44(-1.00%) |
Dec 12, 2014 | 44.42 | 44.67 | 44.27 | 44.31 | 17,281 | -0.57(-1.27%) |
Dec 11, 2014 | 45.24 | 45.43 | 44.82 | 44.88 | 17,397 | +0.14(+0.31%) |
Dec 10, 2014 | 45.52 | 45.62 | 44.74 | 44.74 | 12,007 | -0.83(-1.81%) |
Dec 09, 2014 | 44.61 | 45.59 | 44.50 | 45.57 | 22,255 | +0.58(+1.30%) |
Dec 08, 2014 | 45.42 | 45.73 | 44.85 | 44.98 | 40,569 | -0.42(-0.93%) |
Dec 05, 2014 | 45.35 | 45.60 | 45.32 | 45.40 | 43,447 | +0.19(+0.43%) |
Dec 04, 2014 | 45.44 | 45.44 | 45.11 | 45.21 | 18,359 | -0.21(-0.46%) |
Dec 03, 2014 | 45.03 | 45.55 | 45.03 | 45.42 | 28,161 | +0.46(+1.01%) |
Dec 02, 2014 | 44.89 | 45.15 | 44.85 | 44.96 | 32,634 | +0.30(+0.66%) |