Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2015 | 46.42 | 46.42 | 46.42 | 46.42 | 136 | +0.02(+0.03%) |
Feb 24, 2015 | 46.40 | 46.40 | 46.14 | 46.40 | 1,290 | +0.24(+0.53%) |
Feb 23, 2015 | 46.15 | 46.16 | 46.15 | 46.16 | 915 | -0.02(-0.03%) |
Feb 20, 2015 | 45.89 | 46.18 | 45.89 | 46.18 | 431 | +0.73(+1.60%) |
Feb 17, 2015 | 45.44 | 45.45 | 45.45 | 45.45 | 759 | +0.60(+1.34%) |
Feb 10, 2015 | 44.85 | 44.85 | 44.85 | 44.85 | 253 | -0.43(-0.94%) |
Feb 05, 2015 | 45.29 | 45.30 | 45.28 | 45.28 | 13 | +0.13(+0.30%) |
Feb 04, 2015 | 44.96 | 45.14 | 44.95 | 45.14 | 1,734 | +0.11(+0.25%) |
Feb 03, 2015 | 45.03 | 45.03 | 45.03 | 45.03 | 170 | +0.44(+0.99%) |
Jan 29, 2015 | 44.59 | 44.59 | 44.59 | 44.59 | 126 | +0.83(+1.90%) |
Jan 23, 2015 | 43.79 | 43.76 | 43.76 | 43.76 | 759 | +1.35(+3.19%) |
Jan 14, 2015 | 42.41 | 42.41 | 42.41 | 42.41 | 316 | -0.79(-1.83%) |
Jan 09, 2015 | 43.20 | 43.20 | 43.20 | 43.20 | 379 | +0.14(+0.33%) |
Jan 08, 2015 | 43.06 | 43.06 | 43.06 | 43.06 | 238 | +0.95(+2.25%) |
Jan 07, 2015 | 42.09 | 42.11 | 42.09 | 42.11 | 759 | +0.29(+0.70%) |
Jan 06, 2015 | 42.22 | 42.26 | 41.81 | 41.82 | 2,732 | -0.05(-0.11%) |
Jan 05, 2015 | 42.42 | 42.42 | 41.27 | 41.86 | 6,346 | -1.40(-3.23%) |
Jan 02, 2015 | 43.26 | 43.26 | 43.26 | 43.26 | 316 | -0.52(-1.19%) |
Dec 31, 2014 | 43.78 | 43.78 | 43.78 | 43.78 | 126 | -0.13(-0.31%) |
Dec 30, 2014 | 43.59 | 44.05 | 43.59 | 43.92 | 5,536 | -0.07(-0.16%) |
Dec 29, 2014 | 43.81 | 43.99 | 43.81 | 43.99 | 688 | -0.09(-0.20%) |
Dec 24, 2014 | 44.07 | 44.07 | 44.07 | 44.07 | 633 | +0.08(+0.18%) |
Dec 22, 2014 | 44.00 | 44.00 | 44.00 | 44.00 | 759 | +0.86(+1.99%) |
Dec 17, 2014 | 43.08 | 43.14 | 43.08 | 43.14 | 53 | +0.44(+1.02%) |
Dec 15, 2014 | 42.70 | 42.70 | 42.70 | 42.70 | 511 | -1.17(-2.67%) |
Dec 11, 2014 | 43.87 | 43.87 | 43.87 | 43.87 | 40 | -0.01(-0.02%) |
Dec 10, 2014 | 44.03 | 44.13 | 43.88 | 43.88 | 1,732 | -0.41(-0.93%) |
Dec 08, 2014 | 44.51 | 44.51 | 44.29 | 44.29 | 119 | -0.56(-1.25%) |
Dec 05, 2014 | 44.91 | 44.85 | 44.85 | 44.85 | 673 | -0.00(-0.01%) |
Dec 04, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 321 | +0.22(+0.49%) |
Dec 03, 2014 | 44.64 | 44.64 | 44.64 | 44.64 | 291 | -0.28(-0.63%) |
Dec 01, 2014 | 44.89 | 44.92 | 44.89 | 44.92 | 483 | -0.04(-0.09%) |
Nov 28, 2014 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.20(+0.45%) |
Nov 24, 2014 | 44.76 | 44.76 | 44.76 | 44.76 | 127 | -0.01(-0.03%) |
Nov 21, 2014 | 44.77 | 44.77 | 44.77 | 44.77 | 504 | +0.17(+0.38%) |
Nov 20, 2014 | 44.41 | 44.60 | 44.41 | 44.60 | 700 | +0.21(+0.48%) |
Nov 19, 2014 | 44.39 | 44.39 | 44.39 | 44.39 | 223 | +0.03(+0.07%) |
Nov 17, 2014 | 44.80 | 44.80 | 44.35 | 44.35 | 29 | +0.00(+0.00%) |
Nov 13, 2014 | 44.36 | 44.36 | 44.35 | 44.35 | 206 | -0.05(-0.11%) |
Nov 12, 2014 | 44.39 | 44.44 | 44.36 | 44.40 | 1,265 | -0.25(-0.57%) |
Nov 11, 2014 | 44.62 | 44.66 | 44.62 | 44.66 | 351 | +0.32(+0.71%) |
Nov 06, 2014 | 44.34 | 44.34 | 44.34 | 44.34 | 127 | -0.11(-0.25%) |
Nov 05, 2014 | 44.43 | 44.45 | 44.43 | 44.45 | 1,121 | +0.13(+0.29%) |
Nov 04, 2014 | 44.36 | 44.36 | 44.17 | 44.32 | 2,663 | -1.18(-2.58%) |
Nov 03, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 247 | +1.13(+2.55%) |
Oct 30, 2014 | 44.36 | 44.36 | 44.36 | 44.36 | 183 | +0.59(+1.36%) |
Oct 27, 2014 | 43.76 | 43.78 | 43.76 | 43.77 | 125 | -0.36(-0.81%) |
Oct 24, 2014 | 43.65 | 44.25 | 43.65 | 44.13 | 3,327 | +0.56(+1.29%) |
Oct 23, 2014 | 43.62 | 43.68 | 43.57 | 43.57 | 1,677 | +0.21(+0.49%) |
Oct 22, 2014 | 43.28 | 43.35 | 43.28 | 43.35 | 852 | +1.42(+3.39%) |
Oct 16, 2014 | 41.93 | 41.93 | 41.93 | 41.93 | 1,535 | -0.95(-2.21%) |
Oct 13, 2014 | 42.67 | 42.88 | 42.88 | 42.88 | 1,919 | -0.49(-1.13%) |
Oct 09, 2014 | 43.68 | 43.68 | 43.37 | 43.37 | 87 | -0.23(-0.54%) |
Oct 07, 2014 | 43.60 | 43.60 | 43.60 | 43.60 | 44 | -0.24(-0.54%) |
Oct 03, 2014 | 43.84 | 43.84 | 43.84 | 43.84 | 511 | -0.37(-0.84%) |
Oct 01, 2014 | 44.22 | 44.22 | 44.22 | 44.22 | 25 | -1.56(-3.41%) |
Sep 24, 2014 | 45.78 | 45.78 | 45.78 | 45.78 | 177 | +0.00(+0.00%) |
Sep 23, 2014 | 45.78 | 45.78 | 45.78 | 45.78 | 55 | +0.00(+0.00%) |
Sep 22, 2014 | 45.78 | 45.78 | 45.78 | 45.78 | 166 | -0.12(-0.26%) |
Sep 19, 2014 | 45.89 | 45.89 | 45.89 | 45.89 | 26 | +0.00(+0.00%) |
Sep 16, 2014 | 45.89 | 45.89 | 45.89 | 45.89 | 0 | -0.00(-0.00%) |
Sep 15, 2014 | 45.82 | 45.93 | 45.82 | 45.89 | 1,343 | +0.05(+0.10%) |
Sep 12, 2014 | 45.86 | 45.86 | 45.85 | 45.85 | 556 | -0.12(-0.25%) |
Sep 10, 2014 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Sep 09, 2014 | 46.14 | 46.14 | 45.96 | 45.96 | 345 | -0.25(-0.54%) |
Sep 08, 2014 | 46.21 | 46.21 | 46.21 | 46.21 | 1,087 | -0.31(-0.67%) |
Sep 05, 2014 | 46.53 | 46.53 | 46.53 | 46.53 | 87 | -0.00(-0.00%) |
Sep 04, 2014 | 46.88 | 46.88 | 46.53 | 46.53 | 639 | -0.48(-1.03%) |
Sep 03, 2014 | 47.01 | 47.01 | 47.01 | 47.01 | 319 | +0.30(+0.64%) |
Aug 28, 2014 | 46.63 | 46.71 | 46.71 | 46.71 | 1,023 | +0.10(+0.22%) |
Aug 26, 2014 | 46.71 | 46.61 | 46.61 | 46.61 | 2,431 | +0.12(+0.26%) |
Aug 22, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 511 | -0.22(-0.46%) |
Aug 21, 2014 | 46.71 | 46.71 | 46.71 | 46.71 | 1,279 | +0.22(+0.47%) |
Aug 20, 2014 | 46.99 | 46.99 | 46.37 | 46.49 | 639 | +0.16(+0.35%) |
Aug 15, 2014 | 46.32 | 46.32 | 46.32 | 46.32 | 255 | +0.09(+0.20%) |
Aug 14, 2014 | 46.16 | 46.23 | 46.16 | 46.23 | 921 | +0.59(+1.30%) |
Aug 13, 2014 | 45.64 | 45.64 | 45.64 | 45.64 | 115 | +0.00(+0.00%) |
Aug 08, 2014 | 45.43 | 45.64 | 45.64 | 45.64 | 1,535 | -1.34(-2.84%) |
Aug 07, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 53 | +0.00(+0.00%) |
Aug 06, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 31 | +0.00(+0.00%) |
Aug 04, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) |
Jul 31, 2014 | 47.07 | 46.97 | 46.97 | 46.97 | 1,407 | -0.09(-0.20%) |
Jul 30, 2014 | 47.07 | 47.07 | 47.07 | 47.07 | 63 | +0.00(+0.00%) |
Jul 29, 2014 | 47.36 | 47.36 | 47.07 | 47.07 | 383 | -0.15(-0.31%) |
Jul 28, 2014 | 47.21 | 47.21 | 47.21 | 47.21 | 511 | -0.06(-0.13%) |
Jul 25, 2014 | 47.15 | 47.28 | 47.15 | 47.28 | 1,023 | -0.23(-0.48%) |
Jul 24, 2014 | 47.46 | 47.50 | 47.46 | 47.50 | 1,151 | +0.04(+0.08%) |
Jul 23, 2014 | 47.25 | 47.54 | 47.25 | 47.46 | 2,559 | -0.01(-0.02%) |
Jul 22, 2014 | 47.47 | 47.47 | 47.47 | 47.47 | 255 | +0.22(+0.46%) |
Jul 21, 2014 | 47.05 | 47.25 | 47.05 | 47.25 | 895 | -0.06(-0.13%) |
Jul 17, 2014 | 47.32 | 47.32 | 47.32 | 47.32 | 639 | -0.01(-0.02%) |
Jul 14, 2014 | 47.33 | 47.33 | 47.33 | 47.33 | 639 | +0.31(+0.65%) |
Jul 11, 2014 | 46.97 | 47.02 | 46.97 | 47.02 | 3,563 | -0.34(-0.71%) |
Jul 10, 2014 | 47.36 | 47.36 | 47.36 | 47.36 | 57 | +0.00(+0.00%) |
Jul 09, 2014 | 47.36 | 47.36 | 47.36 | 47.36 | 255 | -0.05(-0.12%) |
Jul 08, 2014 | 47.41 | 47.41 | 47.41 | 47.41 | 435 | -0.52(-1.09%) |
Jul 02, 2014 | 47.93 | 47.93 | 47.93 | 47.93 | 639 | +0.39(+0.82%) |
Jul 01, 2014 | 47.54 | 47.54 | 47.54 | 47.54 | 1 | +0.00(+0.00%) |
Jun 30, 2014 | 47.53 | 47.54 | 47.43 | 47.54 | 783 | +0.20(+0.43%) |
Jun 24, 2014 | 47.34 | 47.34 | 47.34 | 47.34 | 127 | +0.02(+0.05%) |
Jun 23, 2014 | 47.29 | 47.31 | 47.29 | 47.31 | 1,535 | -0.37(-0.77%) |
Jun 20, 2014 | 47.67 | 47.68 | 47.67 | 47.68 | 703 | +0.04(+0.09%) |
Jun 19, 2014 | 47.58 | 47.64 | 47.58 | 47.64 | 256 | +0.40(+0.84%) |
Jun 18, 2014 | 47.43 | 47.43 | 47.24 | 47.24 | 1,792 | +0.02(+0.03%) |
Jun 17, 2014 | 48.85 | 48.85 | 47.10 | 47.23 | 5,459 | +0.07(+0.15%) |
Jun 16, 2014 | 47.56 | 50.36 | 47.15 | 47.16 | 2,133 | -0.05(-0.12%) |
Jun 13, 2014 | 47.19 | 47.21 | 47.19 | 47.21 | 662 | +0.23(+0.48%) |
Jun 12, 2014 | 46.99 | 46.99 | 46.99 | 46.99 | 263 | -0.20(-0.43%) |
Jun 09, 2014 | 47.30 | 47.19 | 47.19 | 47.19 | 640 | -0.14(-0.30%) |
Jun 06, 2014 | 47.33 | 47.33 | 47.33 | 47.33 | 1,124 | +0.31(+0.66%) |