Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.14 | 46.86 | 45.98 | 46.48 | 190,141 | +0.12(+0.27%) |
Feb 26, 2015 | 46.05 | 46.79 | 45.83 | 46.36 | 173,539 | +0.33(+0.72%) |
Feb 25, 2015 | 46.63 | 46.84 | 45.96 | 46.02 | 179,253 | -0.72(-1.54%) |
Feb 24, 2015 | 46.45 | 46.89 | 46.19 | 46.74 | 168,048 | +0.46(+0.99%) |
Feb 23, 2015 | 46.61 | 46.87 | 45.86 | 46.29 | 370,095 | -0.33(-0.71%) |
Feb 20, 2015 | 47.07 | 47.07 | 46.15 | 46.62 | 290,762 | -0.31(-0.67%) |
Feb 19, 2015 | 46.53 | 47.60 | 46.53 | 46.93 | 137,104 | +0.25(+0.53%) |
Feb 18, 2015 | 46.66 | 47.18 | 46.48 | 46.69 | 192,956 | -0.29(-0.63%) |
Feb 17, 2015 | 47.04 | 47.10 | 46.32 | 46.98 | 217,228 | -0.15(-0.32%) |
Feb 13, 2015 | 46.99 | 47.13 | 47.13 | 47.13 | 307,168 | +0.19(+0.40%) |
Feb 12, 2015 | 46.44 | 47.11 | 45.82 | 46.94 | 182,295 | +0.59(+1.27%) |
Feb 11, 2015 | 46.04 | 46.70 | 45.61 | 46.36 | 187,039 | +0.15(+0.33%) |
Feb 10, 2015 | 46.15 | 46.62 | 45.56 | 46.20 | 246,095 | +0.24(+0.52%) |
Feb 09, 2015 | 46.51 | 46.60 | 45.88 | 45.97 | 194,805 | -0.66(-1.41%) |
Feb 06, 2015 | 47.18 | 47.24 | 45.72 | 46.62 | 342,232 | -0.48(-1.01%) |
Feb 05, 2015 | 47.32 | 47.85 | 46.62 | 47.10 | 366,743 | +0.06(+0.12%) |
Feb 04, 2015 | 46.00 | 47.25 | 45.92 | 47.04 | 368,187 | +0.93(+2.02%) |
Feb 03, 2015 | 45.35 | 46.27 | 45.14 | 46.11 | 264,485 | +1.06(+2.36%) |
Feb 02, 2015 | 44.70 | 45.38 | 43.68 | 45.04 | 296,008 | +0.34(+0.77%) |
Jan 30, 2015 | 45.67 | 45.67 | 44.38 | 44.70 | 330,035 | -1.24(-2.69%) |
Jan 29, 2015 | 46.05 | 46.55 | 45.42 | 45.94 | 360,360 | +0.01(+0.02%) |
Jan 28, 2015 | 47.14 | 47.44 | 45.53 | 45.93 | 215,992 | -1.07(-2.28%) |
Jan 27, 2015 | 47.26 | 47.75 | 46.83 | 47.00 | 242,976 | -0.81(-1.69%) |
Jan 26, 2015 | 47.49 | 47.85 | 47.07 | 47.81 | 162,548 | +0.29(+0.60%) |
Jan 23, 2015 | 47.39 | 47.74 | 46.45 | 47.52 | 216,982 | +0.21(+0.44%) |
Jan 22, 2015 | 45.71 | 47.68 | 45.21 | 47.32 | 345,700 | +1.98(+4.36%) |
Jan 21, 2015 | 45.22 | 45.59 | 44.68 | 45.34 | 186,193 | +0.11(+0.25%) |
Jan 20, 2015 | 45.92 | 46.64 | 44.99 | 45.22 | 328,304 | -0.63(-1.37%) |
Jan 16, 2015 | 44.54 | 45.92 | 44.54 | 45.85 | 244,451 | +1.10(+2.46%) |
Jan 15, 2015 | 46.93 | 47.00 | 44.62 | 44.75 | 346,373 | -2.01(-4.29%) |
Jan 14, 2015 | 45.58 | 47.00 | 45.37 | 46.75 | 406,742 | +0.51(+1.11%) |
Jan 13, 2015 | 47.52 | 48.05 | 45.73 | 46.24 | 396,561 | -0.79(-1.68%) |
Jan 12, 2015 | 46.18 | 46.85 | 45.84 | 47.03 | 370,090 | +1.04(+2.25%) |
Jan 09, 2015 | 46.43 | 46.43 | 45.37 | 45.99 | 269,118 | -0.35(-0.76%) |
Jan 08, 2015 | 45.94 | 46.92 | 45.37 | 46.35 | 504,028 | +0.86(+1.90%) |
Jan 07, 2015 | 43.68 | 45.79 | 43.02 | 45.48 | 916,729 | +2.22(+5.14%) |
Jan 06, 2015 | 43.84 | 44.32 | 42.82 | 43.26 | 317,736 | -0.62(-1.41%) |
Jan 05, 2015 | 44.95 | 44.95 | 43.56 | 43.88 | 349,489 | -1.24(-2.76%) |
Jan 02, 2015 | 46.36 | 46.36 | 44.33 | 45.12 | 303,389 | -0.90(-1.96%) |
Dec 31, 2014 | 45.94 | 46.02 | 46.02 | 46.02 | 244,871 | +0.14(+0.31%) |
Dec 30, 2014 | 46.45 | 46.98 | 45.61 | 45.88 | 197,758 | -0.62(-1.33%) |
Dec 29, 2014 | 45.80 | 46.70 | 45.80 | 46.50 | 311,605 | +0.70(+1.54%) |
Dec 26, 2014 | 45.93 | 46.17 | 45.52 | 45.79 | 224,002 | +0.12(+0.27%) |
Dec 24, 2014 | 46.27 | 45.67 | 45.67 | 45.67 | 127,855 | -0.47(-1.01%) |
Dec 23, 2014 | 46.15 | 47.41 | 45.93 | 46.14 | 364,990 | +0.19(+0.41%) |
Dec 22, 2014 | 46.64 | 47.02 | 45.71 | 45.95 | 327,876 | -0.78(-1.67%) |
Dec 19, 2014 | 47.97 | 48.36 | 46.46 | 46.73 | 552,153 | -1.30(-2.70%) |
Dec 18, 2014 | 48.02 | 48.82 | 47.33 | 48.02 | 360,183 | +0.51(+1.07%) |
Dec 17, 2014 | 45.74 | 47.57 | 45.08 | 47.51 | 353,711 | +1.78(+3.89%) |
Dec 16, 2014 | 46.60 | 46.99 | 45.71 | 45.74 | 280,605 | -0.93(-2.00%) |
Dec 15, 2014 | 46.43 | 47.04 | 45.98 | 46.67 | 288,190 | +0.34(+0.74%) |
Dec 12, 2014 | 45.38 | 47.03 | 45.38 | 46.33 | 323,658 | +0.56(+1.23%) |
Dec 11, 2014 | 45.35 | 46.98 | 45.25 | 45.77 | 245,767 | +0.56(+1.24%) |
Dec 10, 2014 | 45.52 | 46.25 | 44.89 | 45.21 | 280,197 | -0.38(-0.83%) |
Dec 09, 2014 | 45.39 | 45.97 | 45.14 | 45.59 | 280,990 | -0.27(-0.58%) |
Dec 08, 2014 | 46.55 | 47.34 | 45.45 | 45.85 | 288,015 | -0.89(-1.91%) |
Dec 05, 2014 | 46.63 | 46.97 | 46.49 | 46.74 | 172,751 | +0.09(+0.20%) |
Dec 04, 2014 | 47.32 | 47.51 | 46.29 | 46.65 | 361,400 | -0.83(-1.74%) |
Dec 03, 2014 | 47.33 | 48.07 | 47.12 | 47.48 | 215,544 | +0.20(+0.42%) |
Dec 02, 2014 | 46.74 | 47.39 | 46.57 | 47.28 | 270,566 | +0.54(+1.16%) |