Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.61 | 45.61 | 45.50 | 45.50 | 1,404 | -0.85(-1.83%) |
Feb 26, 2015 | 45.75 | 46.35 | 45.60 | 46.35 | 2,089 | +0.68(+1.49%) |
Feb 25, 2015 | 46.35 | 46.68 | 45.67 | 45.67 | 572 | -0.83(-1.78%) |
Feb 24, 2015 | 46.81 | 46.81 | 46.50 | 46.50 | 872 | -0.65(-1.38%) |
Feb 23, 2015 | 46.82 | 47.15 | 46.82 | 47.15 | 813 | -0.35(-0.74%) |
Feb 19, 2015 | 47.50 | 47.50 | 47.50 | 147 | +0.47(+1.00%) | |
Feb 18, 2015 | 47.03 | 47.03 | 47.03 | 47.03 | 319 | +0.09(+0.19%) |
Feb 17, 2015 | 45.99 | 47.00 | 45.99 | 46.94 | 1,915 | +0.39(+0.84%) |
Feb 13, 2015 | 46.55 | 46.55 | 46.55 | 0 | -0.15(-0.32%) | |
Feb 11, 2015 | 46.70 | 46.70 | 46.70 | 64 | +0.00(+0.00%) | |
Feb 10, 2015 | 46.37 | 46.70 | 46.37 | 46.70 | 1,353 | +1.07(+2.34%) |
Feb 09, 2015 | 46.10 | 46.10 | 45.62 | 45.63 | 4,912 | -0.47(-1.02%) |
Feb 06, 2015 | 46.58 | 46.58 | 46.02 | 46.10 | 1,892 | +0.07(+0.15%) |
Feb 05, 2015 | 46.35 | 46.96 | 46.03 | 46.03 | 3,294 | -0.32(-0.69%) |
Feb 04, 2015 | 45.53 | 46.35 | 45.53 | 46.35 | 604 | -0.01(-0.02%) |
Feb 03, 2015 | 46.97 | 46.97 | 45.85 | 46.36 | 2,856 | +0.51(+1.11%) |
Feb 02, 2015 | 47.40 | 47.40 | 45.70 | 45.85 | 2,663 | -1.55(-3.27%) |
Jan 30, 2015 | 47.13 | 47.40 | 47.13 | 47.40 | 850 | +0.40(+0.85%) |
Jan 29, 2015 | 46.45 | 47.00 | 45.84 | 47.00 | 2,266 | +1.25(+2.73%) |
Jan 28, 2015 | 45.78 | 46.22 | 45.75 | 45.75 | 5,282 | -0.04(-0.09%) |
Jan 27, 2015 | 48.08 | 48.08 | 45.79 | 45.79 | 2,478 | -0.72(-1.55%) |
Jan 26, 2015 | 48.49 | 48.49 | 46.35 | 46.51 | 1,379 | -1.99(-4.10%) |
Jan 23, 2015 | 47.66 | 48.50 | 47.66 | 48.50 | 5,347 | +1.15(+2.43%) |
Jan 22, 2015 | 47.63 | 47.63 | 47.35 | 47.35 | 615 | +0.35(+0.74%) |
Jan 21, 2015 | 47.06 | 47.08 | 47.00 | 47.00 | 672 | -0.48(-1.01%) |
Jan 20, 2015 | 47.87 | 47.87 | 47.48 | 47.48 | 403 | -0.37(-0.77%) |
Jan 16, 2015 | 47.85 | 47.85 | 47.85 | 224 | +0.85(+1.81%) | |
Jan 15, 2015 | 47.00 | 47.00 | 1,177 | +0.09(+0.19%) | ||
Jan 14, 2015 | 47.10 | 47.38 | 46.91 | 46.91 | 1,280 | -0.39(-0.82%) |
Jan 13, 2015 | 47.55 | 47.78 | 47.30 | 47.30 | 1,568 | -0.12(-0.25%) |
Jan 12, 2015 | 46.07 | 47.42 | 46.07 | 47.42 | 2,502 | +0.45(+0.96%) |
Jan 09, 2015 | 46.97 | 46.97 | 46.85 | 46.97 | 913 | +0.00(+0.00%) |
Jan 08, 2015 | 47.00 | 47.03 | 46.65 | 46.97 | 7,753 | -0.03(-0.06%) |
Jan 07, 2015 | 47.00 | 47.00 | 47.00 | 47.00 | 370 | +0.72(+1.56%) |
Jan 06, 2015 | 45.84 | 46.95 | 45.84 | 46.28 | 1,522 | +0.28(+0.61%) |
Jan 05, 2015 | 46.98 | 46.98 | 46.00 | 46.00 | 4,574 | +0.20(+0.44%) |
Dec 31, 2014 | 45.80 | 45.80 | 45.80 | 220 | -0.66(-1.42%) | |
Dec 30, 2014 | 47.19 | 47.19 | 46.46 | 46.46 | 2,479 | -0.13(-0.28%) |
Dec 29, 2014 | 46.24 | 46.59 | 46.24 | 46.59 | 1,200 | +0.92(+2.01%) |
Dec 24, 2014 | 45.67 | 45.67 | 45.67 | 0 | -0.34(-0.74%) | |
Dec 23, 2014 | 45.86 | 46.01 | 45.36 | 46.01 | 740 | -0.21(-0.45%) |
Dec 19, 2014 | 46.22 | 46.22 | 46.22 | 20 | +0.19(+0.41%) | |
Dec 18, 2014 | 45.71 | 46.03 | 45.71 | 46.03 | 509 | +1.05(+2.33%) |
Dec 16, 2014 | 44.98 | 44.98 | 44.98 | 250 | -1.51(-3.25%) | |
Dec 15, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 404 | +1.24(+2.74%) |
Dec 12, 2014 | 45.97 | 45.97 | 45.25 | 45.25 | 600 | -1.01(-2.18%) |
Dec 11, 2014 | 44.69 | 46.29 | 44.69 | 46.26 | 1,949 | +1.60(+3.58%) |
Dec 10, 2014 | 45.40 | 45.40 | 44.58 | 44.66 | 2,059 | -1.09(-2.38%) |
Dec 09, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 388 | -0.13(-0.28%) |
Dec 08, 2014 | 46.30 | 46.37 | 45.88 | 45.88 | 1,314 | -0.14(-0.30%) |
Dec 05, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 265 | -0.42(-0.90%) |
Dec 04, 2014 | 46.24 | 46.75 | 46.24 | 46.44 | 1,045 | -0.06(-0.13%) |
Dec 03, 2014 | 46.51 | 46.51 | 46.50 | 46.50 | 513 | -0.30(-0.64%) |
Dec 02, 2014 | 46.76 | 46.80 | 46.33 | 46.80 | 565 | -0.50(-1.06%) |