Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.29 | 46.97 | 46.18 | 46.88 | 1,476,686 | +0.66(+1.44%) |
Feb 26, 2015 | 46.76 | 46.85 | 45.89 | 46.22 | 1,840,855 | -0.52(-1.10%) |
Feb 25, 2015 | 47.11 | 47.43 | 46.51 | 46.74 | 1,760,662 | -0.41(-0.87%) |
Feb 24, 2015 | 47.83 | 47.92 | 46.97 | 47.15 | 1,548,420 | -0.83(-1.74%) |
Feb 23, 2015 | 47.89 | 48.35 | 47.67 | 47.98 | 864,806 | +0.36(+0.76%) |
Feb 20, 2015 | 46.95 | 47.65 | 46.92 | 47.62 | 1,442,888 | +0.81(+1.74%) |
Feb 19, 2015 | 47.55 | 47.84 | 46.52 | 46.81 | 1,708,758 | -0.93(-1.94%) |
Feb 18, 2015 | 47.42 | 47.80 | 46.91 | 47.73 | 2,027,586 | +0.20(+0.42%) |
Feb 17, 2015 | 48.47 | 48.73 | 47.28 | 47.53 | 1,993,892 | -0.95(-1.97%) |
Feb 13, 2015 | 49.89 | 48.49 | 48.49 | 48.49 | 3,109,744 | -1.46(-2.93%) |
Feb 12, 2015 | 49.23 | 50.08 | 49.15 | 49.95 | 2,374,811 | +0.84(+1.71%) |
Feb 11, 2015 | 48.78 | 49.21 | 48.54 | 49.11 | 1,535,768 | +0.27(+0.55%) |
Feb 10, 2015 | 48.07 | 48.85 | 47.72 | 48.84 | 1,632,164 | +0.83(+1.72%) |
Feb 09, 2015 | 49.07 | 49.21 | 47.95 | 48.01 | 2,306,729 | -1.23(-2.50%) |
Feb 06, 2015 | 52.00 | 52.03 | 48.80 | 49.24 | 3,656,297 | -3.15(-6.01%) |
Feb 05, 2015 | 52.05 | 52.48 | 51.60 | 52.39 | 2,337,783 | +0.47(+0.91%) |
Feb 04, 2015 | 51.66 | 52.27 | 51.21 | 51.92 | 1,289,772 | +0.11(+0.20%) |
Feb 03, 2015 | 51.31 | 51.86 | 51.03 | 51.81 | 1,418,690 | +0.08(+0.16%) |
Feb 02, 2015 | 51.56 | 51.84 | 50.90 | 51.73 | 1,212,164 | +0.21(+0.41%) |
Jan 30, 2015 | 52.33 | 52.33 | 51.52 | 51.52 | 1,536,715 | -0.82(-1.57%) |
Jan 29, 2015 | 52.56 | 52.82 | 51.92 | 52.34 | 1,360,523 | -0.20(-0.39%) |
Jan 28, 2015 | 52.51 | 53.25 | 52.34 | 52.54 | 1,413,803 | +0.26(+0.50%) |
Jan 27, 2015 | 52.08 | 52.46 | 52.08 | 52.28 | 1,022,479 | -0.02(-0.04%) |
Jan 26, 2015 | 52.12 | 52.30 | 51.91 | 52.30 | 1,051,024 | +0.28(+0.54%) |
Jan 23, 2015 | 51.92 | 52.18 | 51.67 | 52.02 | 872,227 | +0.10(+0.19%) |
Jan 22, 2015 | 51.36 | 52.09 | 51.36 | 51.92 | 1,974,690 | +0.65(+1.27%) |
Jan 21, 2015 | 51.30 | 51.47 | 50.99 | 51.27 | 1,483,737 | -0.13(-0.26%) |
Jan 20, 2015 | 51.14 | 51.69 | 51.02 | 51.40 | 2,297,228 | +0.48(+0.94%) |
Jan 16, 2015 | 50.57 | 50.98 | 50.30 | 50.92 | 1,741,571 | +0.40(+0.80%) |
Jan 15, 2015 | 50.16 | 50.62 | 50.02 | 50.52 | 1,540,805 | +0.36(+0.72%) |
Jan 14, 2015 | 48.90 | 50.17 | 48.90 | 50.16 | 1,721,434 | +0.87(+1.76%) |
Jan 13, 2015 | 48.85 | 49.30 | 48.73 | 49.29 | 1,734,444 | +0.69(+1.41%) |
Jan 12, 2015 | 47.89 | 48.67 | 47.82 | 48.61 | 1,150,044 | +0.45(+0.94%) |
Jan 09, 2015 | 48.57 | 48.71 | 48.02 | 48.16 | 807,063 | -0.52(-1.06%) |
Jan 08, 2015 | 48.17 | 48.80 | 47.92 | 48.67 | 1,650,529 | +0.63(+1.31%) |
Jan 07, 2015 | 47.94 | 48.10 | 47.41 | 48.04 | 1,210,063 | +0.38(+0.80%) |
Jan 06, 2015 | 47.99 | 48.29 | 47.48 | 47.66 | 1,744,733 | -0.15(-0.31%) |
Jan 05, 2015 | 46.57 | 47.91 | 46.35 | 47.81 | 2,144,855 | +0.90(+1.93%) |
Jan 02, 2015 | 46.86 | 47.12 | 46.74 | 46.91 | 933,042 | +0.08(+0.17%) |
Dec 31, 2014 | 47.42 | 46.83 | 46.83 | 46.83 | 925,532 | -0.54(-1.15%) |
Dec 30, 2014 | 47.39 | 47.80 | 47.24 | 47.37 | 683,506 | -0.09(-0.19%) |
Dec 29, 2014 | 47.25 | 47.65 | 47.24 | 47.46 | 766,055 | +0.23(+0.49%) |
Dec 26, 2014 | 46.81 | 47.28 | 46.71 | 47.23 | 583,024 | +0.52(+1.12%) |
Dec 24, 2014 | 46.92 | 46.71 | 46.71 | 46.71 | 696,591 | -0.15(-0.32%) |
Dec 23, 2014 | 47.02 | 47.03 | 46.66 | 46.86 | 1,470,489 | +0.04(+0.08%) |
Dec 22, 2014 | 46.55 | 46.93 | 46.45 | 46.82 | 2,475,477 | +0.27(+0.58%) |
Dec 19, 2014 | 46.93 | 46.95 | 46.44 | 46.55 | 2,062,090 | -0.37(-0.80%) |
Dec 18, 2014 | 46.69 | 46.95 | 46.30 | 46.93 | 1,396,045 | +0.56(+1.20%) |
Dec 17, 2014 | 45.66 | 46.42 | 45.24 | 46.37 | 2,217,550 | +0.83(+1.81%) |
Dec 16, 2014 | 45.77 | 46.14 | 45.28 | 45.54 | 1,684,955 | -0.32(-0.69%) |
Dec 15, 2014 | 47.10 | 47.24 | 45.77 | 45.86 | 2,102,998 | -1.14(-2.43%) |
Dec 12, 2014 | 47.21 | 48.08 | 46.97 | 47.00 | 1,832,600 | -0.30(-0.63%) |
Dec 11, 2014 | 48.22 | 48.22 | 47.27 | 47.30 | 1,129,527 | -0.61(-1.27%) |
Dec 10, 2014 | 48.45 | 48.53 | 47.62 | 47.91 | 1,370,829 | -0.43(-0.88%) |
Dec 09, 2014 | 47.87 | 48.75 | 47.69 | 48.33 | 1,293,447 | +0.27(+0.57%) |
Dec 08, 2014 | 47.93 | 48.71 | 47.75 | 48.06 | 1,294,774 | +0.16(+0.34%) |
Dec 05, 2014 | 47.79 | 47.96 | 47.27 | 47.90 | 1,407,756 | +0.08(+0.18%) |
Dec 04, 2014 | 48.06 | 48.06 | 47.56 | 47.82 | 1,422,841 | -0.15(-0.31%) |
Dec 03, 2014 | 48.35 | 48.47 | 47.84 | 47.96 | 985,632 | -0.24(-0.51%) |
Dec 02, 2014 | 48.29 | 48.55 | 47.81 | 48.21 | 1,031,896 | -0.20(-0.40%) |