Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.77 | 49.43 | 48.62 | 49.20 | 998,142 | +0.57(+1.17%) |
Feb 26, 2015 | 47.92 | 48.72 | 47.88 | 48.63 | 815,820 | +0.22(+0.45%) |
Feb 25, 2015 | 48.43 | 48.52 | 48.11 | 48.41 | 430,140 | +0.15(+0.31%) |
Feb 24, 2015 | 48.18 | 48.38 | 47.59 | 48.26 | 996,792 | -0.69(-1.41%) |
Feb 23, 2015 | 48.96 | 48.98 | 48.50 | 48.95 | 851,431 | -0.59(-1.19%) |
Feb 20, 2015 | 48.74 | 49.64 | 48.71 | 49.54 | 517,243 | +0.34(+0.69%) |
Feb 19, 2015 | 48.41 | 49.53 | 48.20 | 49.20 | 612,077 | +0.30(+0.61%) |
Feb 18, 2015 | 49.10 | 49.27 | 48.82 | 48.90 | 504,119 | +0.26(+0.53%) |
Feb 17, 2015 | 48.32 | 49.05 | 48.26 | 48.64 | 1,229,729 | +0.32(+0.66%) |
Feb 13, 2015 | 48.20 | 48.32 | 48.32 | 48.32 | 748,810 | +0.42(+0.88%) |
Feb 12, 2015 | 47.89 | 48.35 | 47.55 | 47.90 | 1,239,698 | +0.14(+0.29%) |
Feb 11, 2015 | 47.59 | 47.93 | 47.04 | 47.76 | 1,018,884 | -0.01(-0.02%) |
Feb 10, 2015 | 47.49 | 48.23 | 47.38 | 47.77 | 1,203,628 | +1.35(+2.91%) |
Feb 09, 2015 | 45.98 | 46.68 | 45.56 | 46.42 | 1,102,529 | -0.23(-0.49%) |
Feb 06, 2015 | 47.81 | 47.87 | 46.49 | 46.65 | 1,993,194 | -1.18(-2.47%) |
Feb 05, 2015 | 49.81 | 50.23 | 47.28 | 47.83 | 3,350,500 | -2.69(-5.32%) |
Feb 04, 2015 | 50.74 | 51.02 | 49.44 | 50.52 | 1,450,584 | -0.93(-1.81%) |
Feb 03, 2015 | 51.24 | 51.78 | 50.56 | 51.45 | 1,824,805 | +0.71(+1.40%) |
Feb 02, 2015 | 49.82 | 50.87 | 49.79 | 50.74 | 1,106,736 | +1.44(+2.92%) |
Jan 30, 2015 | 49.87 | 50.09 | 48.71 | 49.30 | 1,329,234 | -1.83(-3.58%) |
Jan 29, 2015 | 50.60 | 51.17 | 49.74 | 51.13 | 1,603,768 | +1.13(+2.26%) |
Jan 28, 2015 | 50.39 | 50.82 | 49.90 | 50.00 | 1,288,144 | -0.64(-1.26%) |
Jan 27, 2015 | 50.26 | 51.38 | 50.26 | 50.64 | 2,556,777 | -0.78(-1.52%) |
Jan 26, 2015 | 50.67 | 51.71 | 50.63 | 51.42 | 2,347,670 | +0.72(+1.42%) |
Jan 23, 2015 | 49.44 | 50.72 | 49.28 | 50.70 | 2,269,864 | +1.88(+3.85%) |
Jan 22, 2015 | 47.40 | 48.89 | 46.42 | 48.82 | 3,046,706 | +2.06(+4.40%) |
Jan 21, 2015 | 45.87 | 46.88 | 45.75 | 46.76 | 1,546,085 | +0.78(+1.70%) |
Jan 20, 2015 | 47.02 | 47.12 | 45.93 | 45.98 | 2,616,136 | +0.79(+1.75%) |
Jan 16, 2015 | 45.10 | 45.42 | 44.64 | 45.19 | 873,210 | +0.09(+0.20%) |
Jan 15, 2015 | 45.22 | 45.42 | 44.77 | 45.10 | 1,517,940 | +1.53(+3.51%) |
Jan 14, 2015 | 43.85 | 44.16 | 42.87 | 43.57 | 1,618,739 | -0.93(-2.09%) |
Jan 13, 2015 | 44.05 | 44.70 | 43.90 | 44.50 | 1,897,342 | +0.87(+1.99%) |
Jan 12, 2015 | 44.02 | 44.28 | 43.25 | 43.63 | 1,203,190 | -0.18(-0.41%) |
Jan 09, 2015 | 44.27 | 44.58 | 43.60 | 43.81 | 804,275 | -0.91(-2.03%) |
Jan 08, 2015 | 43.67 | 44.92 | 43.43 | 44.72 | 2,262,560 | +2.41(+5.69%) |
Jan 07, 2015 | 41.58 | 42.44 | 40.83 | 42.31 | 1,505,239 | +1.52(+3.72%) |
Jan 06, 2015 | 42.50 | 42.60 | 40.63 | 40.79 | 1,809,002 | -2.26(-5.25%) |
Jan 05, 2015 | 44.30 | 44.76 | 42.80 | 43.05 | 1,771,092 | -0.77(-1.76%) |
Jan 02, 2015 | 43.54 | 43.92 | 43.25 | 43.82 | 966,957 | +1.56(+3.69%) |
Dec 31, 2014 | 42.71 | 42.26 | 42.26 | 42.26 | 461,391 | -0.39(-0.91%) |
Dec 30, 2014 | 42.00 | 42.85 | 41.93 | 42.65 | 949,176 | +0.32(+0.76%) |
Dec 29, 2014 | 41.89 | 42.60 | 41.85 | 42.33 | 725,444 | +0.98(+2.37%) |
Dec 26, 2014 | 41.09 | 41.67 | 41.09 | 41.35 | 278,315 | +0.24(+0.58%) |
Dec 24, 2014 | 41.39 | 41.11 | 41.11 | 41.11 | 301,824 | -0.35(-0.84%) |
Dec 23, 2014 | 42.18 | 42.25 | 41.31 | 41.46 | 596,230 | -0.57(-1.36%) |
Dec 22, 2014 | 41.79 | 42.22 | 41.72 | 42.03 | 731,338 | +0.66(+1.59%) |
Dec 19, 2014 | 41.89 | 42.10 | 40.98 | 41.37 | 1,441,614 | -0.61(-1.45%) |
Dec 18, 2014 | 41.45 | 42.20 | 41.31 | 41.98 | 703,955 | +1.43(+3.52%) |
Dec 17, 2014 | 40.09 | 40.86 | 39.98 | 40.55 | 1,123,837 | +0.52(+1.30%) |
Dec 16, 2014 | 40.74 | 40.83 | 39.70 | 40.03 | 1,453,545 | -1.27(-3.07%) |
Dec 15, 2014 | 42.80 | 42.80 | 41.24 | 41.30 | 1,317,047 | -1.28(-3.00%) |
Dec 12, 2014 | 43.34 | 43.71 | 42.16 | 42.58 | 887,022 | -0.97(-2.23%) |
Dec 11, 2014 | 43.54 | 43.66 | 43.15 | 43.55 | 1,040,133 | +0.16(+0.37%) |
Dec 10, 2014 | 44.02 | 44.44 | 43.18 | 43.39 | 1,186,022 | -0.22(-0.50%) |
Dec 09, 2014 | 44.53 | 44.53 | 42.98 | 43.61 | 1,227,653 | -1.70(-3.75%) |
Dec 08, 2014 | 45.49 | 46.00 | 45.27 | 45.31 | 1,193,873 | -0.57(-1.24%) |
Dec 05, 2014 | 45.95 | 46.22 | 45.43 | 45.88 | 997,099 | +0.51(+1.12%) |
Dec 04, 2014 | 46.46 | 46.46 | 45.17 | 45.37 | 1,027,107 | -1.65(-3.51%) |
Dec 03, 2014 | 45.97 | 47.36 | 45.97 | 47.02 | 1,243,482 | +1.12(+2.44%) |
Dec 02, 2014 | 45.71 | 45.95 | 45.25 | 45.90 | 683,766 | +0.31(+0.68%) |