Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.01 | 51.23 | 50.65 | 50.81 | 439,531 | -0.10(-0.19%) |
Feb 26, 2015 | 51.02 | 51.13 | 50.58 | 50.91 | 307,037 | -0.15(-0.29%) |
Feb 25, 2015 | 51.44 | 51.53 | 50.77 | 51.05 | 395,103 | -0.57(-1.11%) |
Feb 24, 2015 | 52.11 | 52.56 | 51.30 | 51.63 | 390,415 | -0.36(-0.69%) |
Feb 23, 2015 | 51.69 | 52.71 | 51.65 | 51.99 | 499,288 | +0.35(+0.68%) |
Feb 20, 2015 | 52.03 | 53.06 | 51.17 | 51.64 | 594,005 | -0.52(-0.99%) |
Feb 19, 2015 | 51.88 | 53.94 | 50.12 | 52.15 | 2,391,005 | +6.54(+14.33%) |
Feb 18, 2015 | 44.40 | 46.32 | 44.40 | 45.61 | 953,036 | +1.25(+2.81%) |
Feb 17, 2015 | 44.54 | 44.73 | 43.92 | 44.37 | 406,060 | -0.02(-0.04%) |
Feb 13, 2015 | 44.00 | 44.39 | 44.39 | 44.39 | 374,198 | +0.27(+0.62%) |
Feb 12, 2015 | 44.21 | 44.46 | 42.85 | 44.12 | 294,360 | -0.18(-0.40%) |
Feb 11, 2015 | 43.76 | 44.77 | 43.76 | 44.29 | 230,668 | +0.58(+1.34%) |
Feb 10, 2015 | 43.06 | 44.12 | 42.68 | 43.71 | 250,180 | +1.08(+2.53%) |
Feb 09, 2015 | 42.50 | 43.35 | 42.39 | 42.63 | 241,874 | -0.20(-0.48%) |
Feb 06, 2015 | 43.75 | 43.86 | 42.25 | 42.83 | 333,459 | -0.73(-1.68%) |
Feb 05, 2015 | 44.23 | 44.53 | 43.20 | 43.56 | 237,063 | -0.50(-1.13%) |
Feb 04, 2015 | 42.99 | 44.64 | 42.91 | 44.06 | 232,848 | +0.85(+1.96%) |
Feb 03, 2015 | 42.98 | 43.40 | 42.35 | 43.21 | 244,265 | +0.27(+0.63%) |
Feb 02, 2015 | 43.12 | 43.26 | 41.76 | 42.94 | 274,921 | -0.16(-0.36%) |
Jan 30, 2015 | 45.36 | 45.36 | 42.90 | 43.09 | 560,231 | -2.43(-5.34%) |
Jan 29, 2015 | 44.28 | 45.69 | 43.87 | 45.53 | 294,360 | +1.15(+2.59%) |
Jan 28, 2015 | 45.36 | 45.66 | 44.31 | 44.38 | 421,672 | -0.61(-1.36%) |
Jan 27, 2015 | 45.47 | 45.88 | 44.89 | 44.99 | 275,580 | -0.90(-1.97%) |
Jan 26, 2015 | 45.10 | 45.97 | 45.10 | 45.90 | 251,775 | +0.62(+1.38%) |
Jan 23, 2015 | 45.12 | 45.53 | 44.80 | 45.27 | 389,081 | -0.02(-0.04%) |
Jan 22, 2015 | 44.46 | 45.40 | 44.27 | 45.29 | 350,836 | +1.01(+2.29%) |
Jan 21, 2015 | 43.86 | 44.50 | 43.80 | 44.28 | 271,951 | +0.11(+0.24%) |
Jan 20, 2015 | 44.58 | 44.75 | 43.55 | 44.17 | 518,831 | +1.13(+2.62%) |
Jan 16, 2015 | 43.64 | 44.01 | 41.28 | 43.05 | 1,163,364 | -2.72(-5.95%) |
Jan 15, 2015 | 47.14 | 47.14 | 45.35 | 45.77 | 425,335 | -1.29(-2.75%) |
Jan 14, 2015 | 47.51 | 47.83 | 46.08 | 47.06 | 290,042 | -0.91(-1.91%) |
Jan 13, 2015 | 47.73 | 48.38 | 47.45 | 47.98 | 178,774 | +0.57(+1.21%) |
Jan 12, 2015 | 47.54 | 47.96 | 47.26 | 47.41 | 180,538 | -0.06(-0.12%) |
Jan 09, 2015 | 48.13 | 48.13 | 47.38 | 47.46 | 201,324 | -0.81(-1.67%) |
Jan 08, 2015 | 47.65 | 48.50 | 46.76 | 48.27 | 649,045 | +0.10(+0.20%) |
Jan 07, 2015 | 47.60 | 48.31 | 47.60 | 48.17 | 568,851 | +0.94(+2.00%) |
Jan 06, 2015 | 48.47 | 48.97 | 46.33 | 47.23 | 281,099 | -0.94(-1.96%) |
Jan 05, 2015 | 48.46 | 49.66 | 47.95 | 48.17 | 283,304 | -0.56(-1.16%) |
Jan 02, 2015 | 49.24 | 49.92 | 47.92 | 48.74 | 244,814 | -0.12(-0.24%) |
Dec 31, 2014 | 48.94 | 48.85 | 48.85 | 48.85 | 235,865 | -0.09(-0.18%) |
Dec 30, 2014 | 48.65 | 49.25 | 48.38 | 48.94 | 154,767 | +0.20(+0.42%) |
Dec 29, 2014 | 47.91 | 48.82 | 47.91 | 48.74 | 163,413 | +0.70(+1.46%) |
Dec 26, 2014 | 47.97 | 48.29 | 47.82 | 48.04 | 81,233 | +0.21(+0.45%) |
Dec 24, 2014 | 47.90 | 47.82 | 47.82 | 47.82 | 102,362 | +0.21(+0.45%) |
Dec 23, 2014 | 46.75 | 47.67 | 46.75 | 47.61 | 208,039 | +0.96(+2.07%) |
Dec 22, 2014 | 46.68 | 46.79 | 46.02 | 46.65 | 215,917 | +0.27(+0.59%) |
Dec 19, 2014 | 46.97 | 47.24 | 46.09 | 46.37 | 989,140 | -0.71(-1.50%) |
Dec 18, 2014 | 46.53 | 47.32 | 45.85 | 47.08 | 234,375 | +1.05(+2.27%) |
Dec 17, 2014 | 45.82 | 46.23 | 45.03 | 46.03 | 389,566 | +0.46(+1.00%) |
Dec 16, 2014 | 45.86 | 46.33 | 45.44 | 45.58 | 237,008 | -0.22(-0.49%) |
Dec 15, 2014 | 46.96 | 47.76 | 45.52 | 45.80 | 248,533 | -1.13(-2.41%) |
Dec 12, 2014 | 46.67 | 47.70 | 46.67 | 46.93 | 301,065 | -0.06(-0.12%) |
Dec 11, 2014 | 46.77 | 47.56 | 46.68 | 46.99 | 262,106 | +0.56(+1.22%) |
Dec 10, 2014 | 47.77 | 47.77 | 46.04 | 46.42 | 367,906 | -0.47(-1.00%) |
Dec 09, 2014 | 46.57 | 47.19 | 45.43 | 46.89 | 489,741 | -0.43(-0.91%) |
Dec 08, 2014 | 47.10 | 47.90 | 46.82 | 47.32 | 198,774 | -0.07(-0.15%) |
Dec 05, 2014 | 46.91 | 47.96 | 46.84 | 47.40 | 193,681 | +0.46(+0.97%) |
Dec 04, 2014 | 47.42 | 47.62 | 46.48 | 46.94 | 214,113 | -0.39(-0.82%) |
Dec 03, 2014 | 47.39 | 47.69 | 46.71 | 47.33 | 261,546 | -0.19(-0.41%) |
Dec 02, 2014 | 47.43 | 48.10 | 46.94 | 47.52 | 431,951 | +0.24(+0.51%) |