Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.80 | 53.10 | 52.33 | 52.37 | 377,996 | -0.51(-0.96%) |
Feb 26, 2015 | 53.28 | 53.31 | 52.64 | 52.87 | 559,235 | -0.24(-0.44%) |
Feb 25, 2015 | 53.05 | 53.58 | 52.76 | 53.11 | 690,127 | +0.14(+0.26%) |
Feb 24, 2015 | 52.71 | 53.33 | 52.52 | 52.97 | 580,493 | +0.05(+0.10%) |
Feb 23, 2015 | 52.94 | 53.26 | 52.55 | 52.92 | 848,561 | -0.24(-0.44%) |
Feb 20, 2015 | 52.10 | 53.26 | 51.69 | 53.15 | 1,080,622 | +0.89(+1.70%) |
Feb 19, 2015 | 50.74 | 52.48 | 50.61 | 52.27 | 1,841,303 | +1.47(+2.89%) |
Feb 18, 2015 | 51.59 | 52.09 | 50.01 | 50.80 | 1,898,372 | -2.32(-4.37%) |
Feb 17, 2015 | 53.33 | 53.97 | 52.96 | 53.12 | 1,473,726 | -0.09(-0.17%) |
Feb 13, 2015 | 52.36 | 53.21 | 53.21 | 53.21 | 822,755 | +0.82(+1.56%) |
Feb 12, 2015 | 51.83 | 52.51 | 51.57 | 52.39 | 798,510 | +0.94(+1.83%) |
Feb 11, 2015 | 51.65 | 51.89 | 51.15 | 51.45 | 948,097 | -0.15(-0.28%) |
Feb 10, 2015 | 51.90 | 52.02 | 51.03 | 51.59 | 581,447 | -0.03(-0.05%) |
Feb 09, 2015 | 52.19 | 52.70 | 51.59 | 51.62 | 805,063 | -0.58(-1.11%) |
Feb 06, 2015 | 51.90 | 52.43 | 51.71 | 52.20 | 1,077,568 | +0.50(+0.96%) |
Feb 05, 2015 | 50.57 | 51.76 | 50.57 | 51.70 | 692,168 | +1.24(+2.46%) |
Feb 04, 2015 | 49.92 | 50.77 | 49.86 | 50.46 | 637,542 | +0.53(+1.05%) |
Feb 03, 2015 | 49.83 | 50.28 | 49.62 | 49.93 | 473,398 | +0.51(+1.03%) |
Feb 02, 2015 | 49.25 | 49.46 | 48.46 | 49.43 | 1,337,980 | +0.44(+0.89%) |
Jan 30, 2015 | 49.45 | 49.77 | 48.87 | 48.99 | 652,431 | -0.71(-1.42%) |
Jan 29, 2015 | 49.12 | 49.80 | 48.72 | 49.70 | 503,378 | +0.40(+0.81%) |
Jan 28, 2015 | 49.25 | 50.03 | 48.90 | 49.30 | 766,293 | +0.50(+1.02%) |
Jan 27, 2015 | 48.26 | 49.02 | 48.23 | 48.80 | 525,602 | -0.10(-0.20%) |
Jan 26, 2015 | 49.67 | 49.73 | 48.77 | 48.90 | 774,630 | -0.52(-1.05%) |
Jan 23, 2015 | 49.26 | 49.89 | 49.26 | 49.42 | 445,570 | +0.11(+0.22%) |
Jan 22, 2015 | 48.18 | 49.37 | 47.98 | 49.31 | 987,956 | +1.31(+2.72%) |
Jan 21, 2015 | 47.69 | 48.48 | 47.47 | 48.00 | 1,779,572 | +0.12(+0.25%) |
Jan 20, 2015 | 48.47 | 48.91 | 47.70 | 47.88 | 1,253,890 | -0.53(-1.09%) |
Jan 16, 2015 | 48.84 | 49.30 | 48.23 | 48.41 | 2,952,559 | -0.39(-0.80%) |
Jan 15, 2015 | 50.39 | 50.49 | 48.39 | 48.80 | 1,230,660 | -1.39(-2.77%) |
Jan 14, 2015 | 49.50 | 50.24 | 49.15 | 50.19 | 599,977 | +0.21(+0.42%) |
Jan 13, 2015 | 50.16 | 51.21 | 49.39 | 49.98 | 573,444 | +0.10(+0.20%) |
Jan 12, 2015 | 50.74 | 50.79 | 49.75 | 49.88 | 371,296 | -0.81(-1.59%) |
Jan 09, 2015 | 50.90 | 51.10 | 50.61 | 50.69 | 596,427 | -0.43(-0.83%) |
Jan 08, 2015 | 50.53 | 51.14 | 50.05 | 51.11 | 985,428 | +0.68(+1.35%) |
Jan 07, 2015 | 49.97 | 50.80 | 49.72 | 50.43 | 794,697 | +0.68(+1.37%) |
Jan 06, 2015 | 49.89 | 50.03 | 49.05 | 49.75 | 1,478,417 | -0.08(-0.16%) |
Jan 05, 2015 | 49.64 | 50.11 | 49.49 | 49.83 | 589,319 | -0.10(-0.20%) |
Jan 02, 2015 | 50.33 | 50.43 | 48.95 | 49.93 | 739,030 | -0.37(-0.74%) |
Dec 31, 2014 | 50.68 | 50.31 | 50.31 | 50.31 | 621,890 | -0.18(-0.36%) |
Dec 30, 2014 | 50.51 | 50.70 | 50.26 | 50.49 | 494,526 | -0.23(-0.45%) |
Dec 29, 2014 | 50.38 | 50.85 | 50.15 | 50.71 | 375,841 | +0.24(+0.47%) |
Dec 26, 2014 | 50.59 | 50.80 | 50.42 | 50.48 | 212,749 | -0.07(-0.14%) |
Dec 24, 2014 | 50.62 | 50.55 | 50.55 | 50.55 | 147,727 | +0.05(+0.09%) |
Dec 23, 2014 | 50.44 | 50.67 | 50.25 | 50.51 | 400,245 | +0.06(+0.13%) |
Dec 22, 2014 | 49.87 | 50.44 | 49.68 | 50.44 | 310,963 | +0.56(+1.13%) |
Dec 19, 2014 | 50.23 | 50.24 | 49.57 | 49.88 | 757,239 | +0.04(+0.07%) |
Dec 18, 2014 | 49.72 | 49.87 | 49.24 | 49.84 | 555,610 | +0.76(+1.55%) |
Dec 17, 2014 | 48.56 | 49.17 | 48.07 | 49.08 | 461,486 | +0.62(+1.27%) |
Dec 16, 2014 | 48.62 | 49.07 | 48.04 | 48.46 | 1,120,986 | -0.24(-0.50%) |
Dec 15, 2014 | 48.98 | 49.35 | 48.39 | 48.71 | 501,521 | -0.10(-0.20%) |
Dec 12, 2014 | 48.70 | 49.11 | 48.64 | 48.81 | 654,881 | -0.34(-0.70%) |
Dec 11, 2014 | 49.05 | 49.86 | 48.60 | 49.15 | 435,199 | +0.04(+0.07%) |
Dec 10, 2014 | 49.61 | 49.98 | 48.95 | 49.12 | 512,689 | -0.77(-1.55%) |
Dec 09, 2014 | 49.01 | 49.96 | 48.85 | 49.89 | 467,177 | +0.08(+0.16%) |
Dec 08, 2014 | 50.40 | 50.71 | 49.53 | 49.81 | 665,347 | -0.58(-1.15%) |
Dec 05, 2014 | 49.72 | 50.44 | 49.52 | 50.39 | 949,535 | +0.87(+1.76%) |
Dec 04, 2014 | 49.64 | 49.88 | 49.34 | 49.52 | 629,976 | -0.09(-0.18%) |
Dec 03, 2014 | 49.49 | 49.96 | 49.46 | 49.61 | 1,541,161 | +0.30(+0.61%) |
Dec 02, 2014 | 48.79 | 49.36 | 48.66 | 49.31 | 348,345 | +0.60(+1.23%) |