Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.56 | 48.87 | 47.64 | 48.86 | 27,804 | +0.30(+0.63%) |
Feb 26, 2015 | 48.88 | 49.01 | 47.90 | 48.56 | 17,328 | -0.25(-0.52%) |
Feb 25, 2015 | 50.06 | 50.06 | 48.23 | 48.81 | 15,838 | -0.10(-0.21%) |
Feb 24, 2015 | 47.63 | 48.93 | 47.63 | 48.91 | 22,199 | +1.73(+3.68%) |
Feb 23, 2015 | 47.47 | 47.47 | 46.44 | 47.18 | 12,504 | -0.34(-0.71%) |
Feb 20, 2015 | 47.79 | 47.79 | 46.44 | 47.52 | 15,424 | -0.08(-0.16%) |
Feb 19, 2015 | 47.39 | 48.36 | 47.39 | 47.59 | 13,264 | +0.14(+0.29%) |
Feb 18, 2015 | 46.85 | 47.67 | 46.85 | 47.45 | 18,260 | +0.41(+0.88%) |
Feb 17, 2015 | 48.12 | 48.52 | 46.78 | 47.04 | 15,881 | -0.89(-1.85%) |
Feb 13, 2015 | 49.52 | 47.93 | 47.93 | 47.93 | 35,298 | +0.29(+0.60%) |
Feb 12, 2015 | 46.76 | 47.98 | 45.12 | 47.64 | 21,752 | +1.48(+3.20%) |
Feb 11, 2015 | 45.86 | 47.21 | 44.42 | 46.16 | 25,442 | +0.32(+0.70%) |
Feb 10, 2015 | 47.51 | 47.62 | 45.76 | 45.84 | 37,507 | -1.06(-2.27%) |
Feb 09, 2015 | 47.85 | 48.75 | 46.69 | 46.91 | 24,776 | -1.66(-3.42%) |
Feb 06, 2015 | 48.97 | 50.22 | 47.85 | 48.57 | 47,883 | -0.28(-0.57%) |
Feb 05, 2015 | 47.83 | 48.85 | 47.53 | 48.85 | 36,744 | +1.38(+2.90%) |
Feb 04, 2015 | 47.42 | 48.97 | 47.14 | 47.47 | 24,794 | -0.51(-1.07%) |
Feb 03, 2015 | 44.06 | 48.45 | 44.06 | 47.99 | 32,988 | +3.91(+8.87%) |
Feb 02, 2015 | 45.51 | 45.65 | 42.22 | 44.08 | 80,162 | -1.03(-2.28%) |
Jan 30, 2015 | 45.70 | 46.59 | 44.90 | 45.11 | 32,411 | -0.90(-1.96%) |
Jan 29, 2015 | 44.99 | 46.01 | 44.15 | 46.01 | 22,834 | +0.96(+2.14%) |
Jan 28, 2015 | 47.21 | 47.21 | 45.01 | 45.05 | 21,287 | -1.77(-3.79%) |
Jan 27, 2015 | 48.03 | 48.03 | 45.67 | 46.82 | 27,095 | -0.79(-1.65%) |
Jan 26, 2015 | 46.63 | 47.80 | 45.72 | 47.61 | 19,891 | +0.51(+1.08%) |
Jan 23, 2015 | 48.22 | 48.22 | 46.11 | 47.10 | 18,588 | -0.98(-2.04%) |
Jan 22, 2015 | 46.69 | 48.49 | 45.86 | 48.08 | 23,064 | +1.68(+3.62%) |
Jan 21, 2015 | 46.54 | 47.28 | 46.15 | 46.40 | 16,609 | -0.46(-0.97%) |
Jan 20, 2015 | 46.33 | 47.21 | 45.59 | 46.85 | 32,686 | +0.38(+0.82%) |
Jan 16, 2015 | 45.84 | 46.54 | 45.48 | 46.48 | 30,429 | +0.46(+1.01%) |
Jan 15, 2015 | 47.28 | 47.28 | 45.81 | 46.01 | 41,644 | -1.65(-3.47%) |
Jan 14, 2015 | 48.33 | 48.40 | 47.48 | 47.67 | 32,356 | -1.22(-2.49%) |
Jan 13, 2015 | 48.71 | 49.98 | 47.59 | 48.88 | 29,169 | +0.19(+0.38%) |
Jan 12, 2015 | 49.86 | 49.95 | 48.19 | 48.70 | 46,118 | -1.05(-2.10%) |
Jan 09, 2015 | 50.81 | 51.52 | 49.51 | 49.74 | 42,979 | -0.95(-1.87%) |
Jan 08, 2015 | 49.60 | 50.83 | 49.49 | 50.69 | 23,296 | +1.10(+2.21%) |
Jan 07, 2015 | 51.08 | 51.08 | 48.46 | 49.59 | 35,249 | -1.07(-2.12%) |
Jan 06, 2015 | 50.44 | 51.25 | 50.22 | 50.66 | 32,429 | +0.21(+0.42%) |
Jan 05, 2015 | 51.23 | 52.22 | 50.25 | 50.45 | 40,773 | -1.33(-2.56%) |
Jan 02, 2015 | 53.17 | 53.17 | 50.97 | 51.78 | 41,772 | -1.44(-2.70%) |
Dec 31, 2014 | 54.17 | 53.21 | 53.21 | 53.21 | 31,863 | -1.10(-2.02%) |
Dec 30, 2014 | 54.41 | 55.08 | 54.10 | 54.31 | 38,195 | -0.35(-0.63%) |
Dec 29, 2014 | 52.75 | 54.94 | 52.75 | 54.66 | 22,504 | +1.92(+3.65%) |
Dec 26, 2014 | 52.72 | 53.96 | 52.08 | 52.73 | 18,878 | +0.15(+0.29%) |
Dec 24, 2014 | 52.92 | 52.58 | 52.58 | 52.58 | 11,963 | -0.43(-0.81%) |
Dec 23, 2014 | 52.27 | 53.68 | 51.36 | 53.01 | 30,702 | +0.87(+1.67%) |
Dec 22, 2014 | 51.46 | 52.15 | 50.63 | 52.14 | 24,445 | +0.92(+1.80%) |
Dec 19, 2014 | 51.36 | 51.74 | 51.03 | 51.22 | 85,285 | -0.27(-0.52%) |
Dec 18, 2014 | 51.68 | 52.09 | 50.80 | 51.49 | 36,750 | +0.41(+0.79%) |
Dec 17, 2014 | 49.78 | 51.60 | 49.65 | 51.08 | 40,588 | +1.00(+1.99%) |
Dec 16, 2014 | 49.88 | 51.62 | 49.53 | 50.09 | 35,909 | -0.06(-0.12%) |
Dec 15, 2014 | 50.77 | 51.57 | 49.51 | 50.15 | 25,522 | -0.19(-0.39%) |
Dec 12, 2014 | 50.33 | 51.21 | 50.11 | 50.34 | 30,289 | -0.56(-1.09%) |
Dec 11, 2014 | 51.40 | 51.99 | 50.76 | 50.90 | 30,947 | -0.07(-0.13%) |
Dec 10, 2014 | 50.84 | 52.50 | 50.79 | 50.97 | 44,730 | -0.23(-0.45%) |
Dec 09, 2014 | 49.61 | 51.83 | 48.34 | 51.19 | 34,559 | +0.91(+1.81%) |
Dec 08, 2014 | 50.65 | 51.40 | 50.27 | 50.28 | 19,910 | -0.37(-0.73%) |
Dec 05, 2014 | 50.76 | 51.51 | 50.49 | 50.65 | 21,829 | -0.24(-0.46%) |
Dec 04, 2014 | 50.27 | 51.46 | 50.27 | 50.89 | 22,862 | +0.27(+0.53%) |
Dec 03, 2014 | 48.18 | 50.81 | 48.18 | 50.62 | 25,714 | +1.11(+2.23%) |
Dec 02, 2014 | 46.88 | 49.63 | 46.69 | 49.51 | 22,056 | +2.86(+6.13%) |