Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.27 | 45.88 | 44.97 | 45.23 | 221,801 | -0.24(-0.52%) |
Feb 26, 2015 | 45.96 | 46.21 | 45.05 | 45.46 | 160,626 | +0.10(+0.23%) |
Feb 25, 2015 | 45.80 | 45.90 | 45.12 | 45.36 | 97,748 | -0.41(-0.90%) |
Feb 24, 2015 | 45.58 | 46.06 | 45.37 | 45.77 | 145,779 | +0.31(+0.68%) |
Feb 23, 2015 | 45.23 | 45.50 | 44.86 | 45.46 | 104,243 | +0.24(+0.54%) |
Feb 20, 2015 | 45.19 | 45.52 | 44.63 | 45.22 | 152,678 | -0.14(-0.31%) |
Feb 19, 2015 | 46.00 | 46.13 | 45.14 | 45.36 | 152,913 | -0.62(-1.34%) |
Feb 18, 2015 | 44.65 | 46.02 | 44.54 | 45.98 | 217,386 | +1.17(+2.61%) |
Feb 17, 2015 | 45.47 | 45.49 | 44.52 | 44.81 | 151,170 | -0.69(-1.51%) |
Feb 13, 2015 | 45.99 | 45.50 | 45.50 | 45.50 | 200,165 | -0.54(-1.17%) |
Feb 12, 2015 | 46.07 | 46.22 | 45.83 | 46.03 | 127,317 | -0.20(-0.43%) |
Feb 11, 2015 | 46.84 | 46.84 | 46.01 | 46.23 | 132,524 | -0.82(-1.75%) |
Feb 10, 2015 | 46.60 | 47.24 | 46.28 | 47.05 | 224,519 | +0.47(+1.00%) |
Feb 09, 2015 | 47.24 | 47.52 | 46.22 | 46.59 | 217,768 | -0.77(-1.63%) |
Feb 06, 2015 | 49.44 | 49.44 | 47.04 | 47.36 | 202,070 | -2.20(-4.45%) |
Feb 05, 2015 | 49.54 | 49.92 | 49.29 | 49.56 | 133,673 | +0.30(+0.61%) |
Feb 04, 2015 | 49.67 | 50.30 | 49.07 | 49.26 | 160,867 | -0.80(-1.59%) |
Feb 03, 2015 | 49.25 | 50.29 | 49.25 | 50.06 | 228,947 | +0.85(+1.73%) |
Feb 02, 2015 | 48.64 | 49.26 | 48.21 | 49.21 | 174,251 | +0.66(+1.37%) |
Jan 30, 2015 | 49.40 | 49.40 | 48.39 | 48.54 | 234,720 | -1.10(-2.21%) |
Jan 29, 2015 | 48.83 | 49.70 | 48.65 | 49.64 | 188,692 | +0.66(+1.35%) |
Jan 28, 2015 | 49.95 | 50.12 | 48.72 | 48.98 | 219,007 | -0.73(-1.46%) |
Jan 27, 2015 | 49.45 | 49.82 | 49.21 | 49.70 | 263,014 | -0.13(-0.25%) |
Jan 26, 2015 | 49.56 | 49.83 | 48.52 | 49.83 | 254,782 | +0.20(+0.40%) |
Jan 23, 2015 | 49.50 | 49.78 | 49.29 | 49.63 | 208,930 | +0.05(+0.10%) |
Jan 22, 2015 | 49.76 | 49.76 | 49.07 | 49.59 | 219,368 | +0.21(+0.43%) |
Jan 21, 2015 | 49.41 | 49.74 | 48.87 | 49.37 | 185,469 | -0.30(-0.60%) |
Jan 20, 2015 | 49.52 | 49.82 | 49.16 | 49.67 | 224,880 | +0.18(+0.37%) |
Jan 16, 2015 | 48.97 | 49.65 | 48.73 | 49.49 | 317,076 | +0.36(+0.72%) |
Jan 15, 2015 | 49.59 | 49.78 | 48.84 | 49.14 | 250,668 | -0.34(-0.69%) |
Jan 14, 2015 | 48.70 | 49.53 | 48.55 | 49.48 | 143,675 | +0.37(+0.76%) |
Jan 13, 2015 | 49.02 | 49.89 | 48.49 | 49.10 | 317,819 | +0.40(+0.83%) |
Jan 12, 2015 | 48.79 | 48.97 | 47.98 | 48.70 | 215,301 | -0.09(-0.18%) |
Jan 09, 2015 | 48.69 | 49.29 | 48.38 | 48.79 | 365,529 | -0.02(-0.03%) |
Jan 08, 2015 | 48.27 | 48.89 | 48.26 | 48.80 | 193,405 | +0.81(+1.70%) |
Jan 07, 2015 | 47.22 | 48.01 | 46.93 | 47.99 | 360,118 | +1.00(+2.12%) |
Jan 06, 2015 | 47.67 | 48.24 | 46.88 | 47.00 | 227,334 | -0.69(-1.44%) |
Jan 05, 2015 | 48.21 | 48.24 | 47.30 | 47.68 | 218,087 | -0.91(-1.87%) |
Jan 02, 2015 | 48.94 | 49.40 | 47.97 | 48.59 | 235,824 | -0.23(-0.47%) |
Dec 31, 2014 | 49.86 | 48.82 | 48.82 | 48.82 | 233,716 | -0.81(-1.64%) |
Dec 30, 2014 | 50.34 | 50.71 | 49.63 | 49.63 | 280,952 | -0.95(-1.87%) |
Dec 29, 2014 | 49.08 | 50.67 | 49.08 | 50.58 | 263,564 | +1.66(+3.39%) |
Dec 26, 2014 | 48.63 | 49.33 | 48.62 | 48.92 | 112,684 | +0.55(+1.14%) |
Dec 24, 2014 | 47.67 | 48.37 | 48.37 | 48.37 | 101,538 | +0.53(+1.11%) |
Dec 23, 2014 | 47.48 | 48.19 | 47.31 | 47.84 | 362,435 | +0.61(+1.29%) |
Dec 22, 2014 | 45.94 | 47.34 | 45.91 | 47.23 | 303,927 | +1.22(+2.66%) |
Dec 19, 2014 | 45.70 | 46.19 | 45.46 | 46.01 | 822,731 | +0.20(+0.43%) |
Dec 18, 2014 | 46.01 | 46.20 | 45.75 | 45.81 | 351,738 | +0.19(+0.42%) |
Dec 17, 2014 | 45.46 | 45.72 | 44.89 | 45.62 | 302,910 | +0.35(+0.77%) |
Dec 16, 2014 | 44.74 | 45.57 | 44.18 | 45.27 | 280,442 | +0.62(+1.38%) |
Dec 15, 2014 | 45.51 | 45.51 | 44.44 | 44.66 | 245,336 | -0.51(-1.14%) |
Dec 12, 2014 | 45.45 | 45.73 | 44.99 | 45.17 | 256,217 | -0.86(-1.87%) |
Dec 11, 2014 | 45.65 | 46.51 | 45.50 | 46.03 | 230,223 | +0.44(+0.97%) |
Dec 10, 2014 | 46.68 | 46.68 | 45.54 | 45.59 | 182,590 | -1.28(-2.73%) |
Dec 09, 2014 | 45.63 | 46.88 | 45.63 | 46.87 | 298,002 | +0.85(+1.84%) |
Dec 08, 2014 | 46.19 | 46.55 | 45.51 | 46.02 | 286,265 | -0.19(-0.41%) |
Dec 05, 2014 | 46.08 | 46.66 | 45.96 | 46.21 | 291,644 | -0.06(-0.12%) |
Dec 04, 2014 | 46.38 | 46.71 | 46.05 | 46.27 | 219,817 | -0.08(-0.17%) |
Dec 03, 2014 | 45.70 | 46.59 | 45.70 | 46.35 | 231,246 | +0.57(+1.24%) |
Dec 02, 2014 | 45.56 | 46.00 | 45.42 | 45.78 | 176,135 | -0.01(-0.02%) |