Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.16 | 49.27 | 48.19 | 48.21 | 31,681 | -0.88(-1.78%) |
Feb 26, 2015 | 48.34 | 49.38 | 48.34 | 49.08 | 21,177 | +0.42(+0.87%) |
Feb 25, 2015 | 48.91 | 49.20 | 48.49 | 48.66 | 27,524 | -0.26(-0.52%) |
Feb 24, 2015 | 48.42 | 49.17 | 48.42 | 48.91 | 17,795 | +0.40(+0.83%) |
Feb 23, 2015 | 48.19 | 49.34 | 47.59 | 48.51 | 15,147 | +0.10(+0.20%) |
Feb 20, 2015 | 48.23 | 48.73 | 48.19 | 48.41 | 70,323 | +0.17(+0.35%) |
Feb 19, 2015 | 48.13 | 48.74 | 47.84 | 48.24 | 16,976 | -0.29(-0.59%) |
Feb 18, 2015 | 48.30 | 48.65 | 47.84 | 48.53 | 12,961 | +0.30(+0.63%) |
Feb 17, 2015 | 48.34 | 48.36 | 47.59 | 48.22 | 15,744 | -0.17(-0.35%) |
Feb 13, 2015 | 48.33 | 48.39 | 48.39 | 48.39 | 14,745 | +0.06(+0.12%) |
Feb 12, 2015 | 48.85 | 48.85 | 47.89 | 48.33 | 29,902 | +0.05(+0.10%) |
Feb 11, 2015 | 48.88 | 49.07 | 47.83 | 48.28 | 18,956 | -0.62(-1.27%) |
Feb 10, 2015 | 49.03 | 49.24 | 48.59 | 48.90 | 11,442 | +0.20(+0.40%) |
Feb 09, 2015 | 49.32 | 50.09 | 48.59 | 48.71 | 22,318 | -0.63(-1.28%) |
Feb 06, 2015 | 49.63 | 50.00 | 49.22 | 49.34 | 18,695 | -0.30(-0.61%) |
Feb 05, 2015 | 49.15 | 49.66 | 48.62 | 49.64 | 29,027 | +0.94(+1.94%) |
Feb 04, 2015 | 49.85 | 50.49 | 48.58 | 48.70 | 19,506 | -1.60(-3.19%) |
Feb 03, 2015 | 48.19 | 50.75 | 48.07 | 50.30 | 26,803 | +2.10(+4.37%) |
Feb 02, 2015 | 46.73 | 48.20 | 46.61 | 48.20 | 26,631 | +1.57(+3.37%) |
Jan 30, 2015 | 48.52 | 49.75 | 46.44 | 46.62 | 33,362 | -2.44(-4.97%) |
Jan 29, 2015 | 46.98 | 49.06 | 46.95 | 49.06 | 31,447 | +2.09(+4.46%) |
Jan 28, 2015 | 48.64 | 48.64 | 46.77 | 46.97 | 21,691 | -1.25(-2.59%) |
Jan 27, 2015 | 49.18 | 49.61 | 48.04 | 48.21 | 22,393 | -1.53(-3.08%) |
Jan 26, 2015 | 49.79 | 50.40 | 49.41 | 49.75 | 41,310 | -0.04(-0.08%) |
Jan 23, 2015 | 49.50 | 50.38 | 48.85 | 49.79 | 21,250 | +0.28(+0.56%) |
Jan 22, 2015 | 49.63 | 50.20 | 49.19 | 49.51 | 74,177 | +0.24(+0.48%) |
Jan 21, 2015 | 48.28 | 49.75 | 47.95 | 49.28 | 29,251 | +1.00(+2.08%) |
Jan 20, 2015 | 48.65 | 49.41 | 48.18 | 48.27 | 29,390 | +0.07(+0.14%) |
Jan 16, 2015 | 46.95 | 48.84 | 45.60 | 48.21 | 44,733 | +1.14(+2.42%) |
Jan 15, 2015 | 47.95 | 47.95 | 46.03 | 47.06 | 24,669 | -0.57(-1.20%) |
Jan 14, 2015 | 47.48 | 48.55 | 46.27 | 47.63 | 17,758 | -0.63(-1.30%) |
Jan 13, 2015 | 47.66 | 48.58 | 47.30 | 48.26 | 37,712 | +0.88(+1.85%) |
Jan 12, 2015 | 48.12 | 48.12 | 47.13 | 47.39 | 19,194 | -0.61(-1.27%) |
Jan 09, 2015 | 48.41 | 49.00 | 47.54 | 48.00 | 21,397 | -0.57(-1.17%) |
Jan 08, 2015 | 48.27 | 48.64 | 47.31 | 48.57 | 18,846 | +0.68(+1.42%) |
Jan 07, 2015 | 48.34 | 48.34 | 47.22 | 47.89 | 16,947 | -0.17(-0.35%) |
Jan 06, 2015 | 46.44 | 48.85 | 46.44 | 48.06 | 31,820 | +2.07(+4.51%) |
Jan 05, 2015 | 47.11 | 47.83 | 45.52 | 45.98 | 28,325 | -1.26(-2.66%) |
Jan 02, 2015 | 47.92 | 47.92 | 46.59 | 47.24 | 14,974 | -0.52(-1.09%) |
Dec 31, 2014 | 48.23 | 47.76 | 47.76 | 47.76 | 22,676 | -0.44(-0.92%) |
Dec 30, 2014 | 48.24 | 48.25 | 47.97 | 48.21 | 15,036 | +0.06(+0.12%) |
Dec 29, 2014 | 48.49 | 49.79 | 47.97 | 48.15 | 27,384 | -0.68(-1.39%) |
Dec 26, 2014 | 48.63 | 49.12 | 48.39 | 48.82 | 17,849 | +0.36(+0.75%) |
Dec 24, 2014 | 48.17 | 48.46 | 48.46 | 48.46 | 11,999 | +0.40(+0.84%) |
Dec 23, 2014 | 48.01 | 48.21 | 47.79 | 48.06 | 27,771 | +0.10(+0.20%) |
Dec 22, 2014 | 48.28 | 48.55 | 47.41 | 47.96 | 14,944 | +0.00(+0.00%) |
Dec 19, 2014 | 48.32 | 49.03 | 47.54 | 47.96 | 53,665 | -0.62(-1.28%) |
Dec 18, 2014 | 47.72 | 48.66 | 47.07 | 48.58 | 22,108 | +1.54(+3.28%) |
Dec 17, 2014 | 46.32 | 47.60 | 45.78 | 47.03 | 72,425 | +0.72(+1.55%) |
Dec 16, 2014 | 45.83 | 49.07 | 45.44 | 46.32 | 53,573 | -0.32(-0.70%) |
Dec 15, 2014 | 47.43 | 47.80 | 46.55 | 46.64 | 17,999 | -0.34(-0.73%) |
Dec 12, 2014 | 46.91 | 48.22 | 46.86 | 46.99 | 16,515 | -0.61(-1.28%) |
Dec 11, 2014 | 47.33 | 48.72 | 47.07 | 47.60 | 18,704 | +0.41(+0.88%) |
Dec 10, 2014 | 48.96 | 48.96 | 46.71 | 47.18 | 19,597 | -2.09(-4.25%) |
Dec 09, 2014 | 46.98 | 49.41 | 46.55 | 49.28 | 22,207 | +1.67(+3.51%) |
Dec 08, 2014 | 48.88 | 50.66 | 47.34 | 47.61 | 37,987 | -1.57(-3.20%) |
Dec 05, 2014 | 48.01 | 50.15 | 47.94 | 49.18 | 37,100 | +1.00(+2.08%) |
Dec 04, 2014 | 46.89 | 48.55 | 46.54 | 48.18 | 31,741 | +1.15(+2.45%) |
Dec 03, 2014 | 45.99 | 47.58 | 45.99 | 47.03 | 16,583 | +0.88(+1.90%) |
Dec 02, 2014 | 45.46 | 46.66 | 44.61 | 46.15 | 34,605 | +0.84(+1.86%) |