Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.38 | 47.57 | 46.73 | 46.81 | 656,201 | -0.44(-0.92%) |
Feb 26, 2015 | 47.21 | 47.86 | 47.11 | 47.24 | 700,204 | +0.00(+0.00%) |
Feb 25, 2015 | 47.73 | 47.75 | 47.13 | 47.24 | 632,859 | -0.57(-1.18%) |
Feb 24, 2015 | 47.42 | 48.07 | 47.22 | 47.81 | 1,005,702 | +0.57(+1.20%) |
Feb 23, 2015 | 47.07 | 47.54 | 46.83 | 47.24 | 868,476 | -0.17(-0.36%) |
Feb 20, 2015 | 47.01 | 47.74 | 46.17 | 47.42 | 1,677,865 | +0.80(+1.71%) |
Feb 19, 2015 | 45.01 | 46.97 | 44.63 | 46.62 | 1,784,476 | +2.12(+4.76%) |
Feb 18, 2015 | 44.53 | 45.29 | 44.35 | 44.50 | 1,105,452 | -0.16(-0.37%) |
Feb 17, 2015 | 45.22 | 45.39 | 44.62 | 44.67 | 760,019 | -0.61(-1.34%) |
Feb 13, 2015 | 44.64 | 45.27 | 45.27 | 45.27 | 521,518 | +1.12(+2.53%) |
Feb 12, 2015 | 44.24 | 44.44 | 43.77 | 44.16 | 1,098,796 | +0.39(+0.90%) |
Feb 11, 2015 | 43.99 | 44.05 | 43.22 | 43.76 | 550,186 | -0.20(-0.45%) |
Feb 10, 2015 | 44.12 | 44.17 | 43.44 | 43.96 | 807,857 | -0.22(-0.50%) |
Feb 09, 2015 | 44.16 | 45.05 | 44.14 | 44.18 | 687,430 | +0.03(+0.07%) |
Feb 06, 2015 | 44.33 | 45.01 | 43.98 | 44.15 | 769,139 | -0.57(-1.29%) |
Feb 05, 2015 | 43.72 | 44.79 | 43.72 | 44.72 | 459,881 | +1.08(+2.46%) |
Feb 04, 2015 | 44.35 | 44.46 | 43.51 | 43.65 | 539,246 | -1.11(-2.48%) |
Feb 03, 2015 | 43.95 | 44.81 | 43.63 | 44.76 | 870,375 | +1.50(+3.47%) |
Feb 02, 2015 | 43.32 | 43.50 | 42.68 | 43.25 | 679,058 | +0.25(+0.59%) |
Jan 30, 2015 | 42.60 | 43.48 | 41.57 | 43.00 | 971,856 | -0.26(-0.61%) |
Jan 29, 2015 | 43.20 | 43.34 | 42.34 | 43.26 | 606,165 | +0.14(+0.32%) |
Jan 28, 2015 | 44.11 | 44.21 | 43.01 | 43.12 | 553,284 | -0.60(-1.37%) |
Jan 27, 2015 | 43.40 | 44.10 | 43.19 | 43.72 | 617,356 | -0.37(-0.84%) |
Jan 26, 2015 | 43.28 | 44.09 | 42.89 | 44.09 | 689,347 | +0.89(+2.05%) |
Jan 23, 2015 | 44.08 | 44.08 | 43.11 | 43.20 | 778,765 | -1.35(-3.04%) |
Jan 22, 2015 | 44.17 | 44.62 | 43.75 | 44.56 | 620,748 | +0.68(+1.55%) |
Jan 21, 2015 | 43.25 | 43.91 | 43.16 | 43.88 | 556,528 | +0.55(+1.27%) |
Jan 20, 2015 | 43.87 | 44.10 | 42.92 | 43.33 | 832,338 | -0.36(-0.83%) |
Jan 16, 2015 | 43.68 | 43.85 | 43.10 | 43.69 | 1,066,309 | +0.01(+0.02%) |
Jan 15, 2015 | 44.61 | 45.07 | 43.58 | 43.68 | 1,018,900 | -0.87(-1.95%) |
Jan 14, 2015 | 44.33 | 44.83 | 43.84 | 44.55 | 899,722 | -0.73(-1.61%) |
Jan 13, 2015 | 45.99 | 46.44 | 44.79 | 45.28 | 1,193,919 | -1.00(-2.16%) |
Jan 12, 2015 | 46.55 | 46.57 | 45.36 | 46.28 | 817,466 | -0.59(-1.26%) |
Jan 09, 2015 | 47.09 | 47.09 | 46.46 | 46.87 | 752,360 | -0.30(-0.63%) |
Jan 08, 2015 | 46.88 | 47.39 | 46.60 | 47.17 | 1,073,571 | +0.60(+1.29%) |
Jan 07, 2015 | 47.26 | 47.54 | 46.44 | 46.57 | 1,149,929 | -0.59(-1.25%) |
Jan 06, 2015 | 47.56 | 47.70 | 46.44 | 47.16 | 1,105,546 | -0.23(-0.49%) |
Jan 05, 2015 | 49.72 | 49.72 | 47.27 | 47.39 | 1,291,792 | -3.05(-6.05%) |
Jan 02, 2015 | 50.47 | 51.06 | 49.91 | 50.45 | 690,542 | +0.14(+0.28%) |
Dec 31, 2014 | 51.00 | 50.31 | 50.31 | 50.31 | 553,428 | -0.77(-1.51%) |
Dec 30, 2014 | 50.69 | 51.47 | 50.69 | 51.08 | 458,840 | +0.14(+0.27%) |
Dec 29, 2014 | 50.21 | 51.30 | 50.19 | 50.94 | 500,953 | +0.73(+1.46%) |
Dec 26, 2014 | 50.21 | 50.54 | 50.02 | 50.21 | 385,406 | +0.32(+0.64%) |
Dec 24, 2014 | 49.67 | 49.89 | 49.89 | 49.89 | 546,120 | +0.16(+0.31%) |
Dec 23, 2014 | 49.08 | 49.99 | 49.08 | 49.73 | 512,603 | +0.76(+1.56%) |
Dec 22, 2014 | 48.77 | 49.09 | 48.34 | 48.97 | 1,196,824 | +0.39(+0.79%) |
Dec 19, 2014 | 48.05 | 48.71 | 47.90 | 48.58 | 1,415,176 | +0.46(+0.96%) |
Dec 18, 2014 | 48.73 | 48.83 | 47.30 | 48.12 | 1,096,493 | +0.12(+0.26%) |
Dec 17, 2014 | 46.93 | 48.12 | 46.45 | 48.00 | 1,735,628 | +1.06(+2.26%) |
Dec 16, 2014 | 46.64 | 47.73 | 46.06 | 46.94 | 1,539,953 | +0.02(+0.05%) |
Dec 15, 2014 | 48.05 | 48.32 | 46.84 | 46.92 | 1,350,581 | -1.07(-2.22%) |
Dec 12, 2014 | 49.12 | 49.12 | 47.95 | 47.98 | 1,012,428 | -1.52(-3.07%) |
Dec 11, 2014 | 50.19 | 50.19 | 49.41 | 49.50 | 801,689 | -0.76(-1.50%) |
Dec 10, 2014 | 51.18 | 51.60 | 49.94 | 50.26 | 652,355 | -1.33(-2.58%) |
Dec 09, 2014 | 51.00 | 51.84 | 51.00 | 51.59 | 486,316 | -0.09(-0.17%) |
Dec 08, 2014 | 52.62 | 52.62 | 51.47 | 51.68 | 489,483 | -1.03(-1.96%) |
Dec 05, 2014 | 52.66 | 53.24 | 52.50 | 52.71 | 594,854 | +0.25(+0.49%) |
Dec 04, 2014 | 52.39 | 52.75 | 52.19 | 52.46 | 532,648 | -0.13(-0.25%) |
Dec 03, 2014 | 51.69 | 52.79 | 51.48 | 52.59 | 712,432 | +1.31(+2.56%) |
Dec 02, 2014 | 51.75 | 52.10 | 51.19 | 51.28 | 641,654 | -0.34(-0.67%) |