Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.35 | 45.69 | 45.02 | 45.59 | 1,299,564 | +0.37(+0.82%) |
Feb 26, 2015 | 45.99 | 46.01 | 45.02 | 45.22 | 1,008,261 | -0.69(-1.51%) |
Feb 25, 2015 | 46.07 | 47.01 | 45.72 | 45.92 | 1,455,092 | +0.22(+0.48%) |
Feb 24, 2015 | 45.73 | 45.87 | 45.21 | 45.70 | 1,399,476 | -0.08(-0.18%) |
Feb 23, 2015 | 45.48 | 45.78 | 44.89 | 45.78 | 2,249,848 | +0.30(+0.67%) |
Feb 20, 2015 | 45.26 | 45.54 | 44.99 | 45.48 | 635,797 | +0.12(+0.26%) |
Feb 19, 2015 | 45.65 | 45.78 | 45.21 | 45.36 | 1,135,029 | -0.26(-0.57%) |
Feb 18, 2015 | 44.30 | 45.69 | 44.29 | 45.62 | 1,119,750 | +1.15(+2.58%) |
Feb 17, 2015 | 44.37 | 44.91 | 44.17 | 44.47 | 2,084,809 | +0.09(+0.21%) |
Feb 13, 2015 | 45.17 | 44.38 | 44.38 | 44.38 | 1,839,522 | -0.82(-1.81%) |
Feb 12, 2015 | 45.27 | 45.43 | 44.84 | 45.20 | 877,321 | +0.06(+0.13%) |
Feb 11, 2015 | 45.65 | 45.74 | 44.88 | 45.14 | 906,671 | -0.64(-1.40%) |
Feb 10, 2015 | 45.62 | 45.92 | 45.51 | 45.78 | 1,584,161 | +0.30(+0.67%) |
Feb 09, 2015 | 46.21 | 46.33 | 45.22 | 45.48 | 1,367,685 | -0.75(-1.62%) |
Feb 06, 2015 | 47.52 | 47.52 | 45.97 | 46.23 | 1,162,380 | -1.29(-2.71%) |
Feb 05, 2015 | 47.00 | 47.71 | 46.77 | 47.52 | 925,411 | +0.87(+1.86%) |
Feb 04, 2015 | 47.17 | 47.48 | 46.61 | 46.65 | 927,283 | -0.75(-1.57%) |
Feb 03, 2015 | 47.29 | 47.58 | 47.09 | 47.39 | 812,899 | -0.15(-0.32%) |
Feb 02, 2015 | 47.09 | 47.59 | 46.70 | 47.55 | 612,159 | +0.48(+1.02%) |
Jan 30, 2015 | 48.07 | 48.12 | 47.03 | 47.07 | 991,040 | -1.02(-2.13%) |
Jan 29, 2015 | 47.71 | 48.19 | 47.44 | 48.09 | 702,301 | +0.58(+1.22%) |
Jan 28, 2015 | 47.68 | 48.05 | 47.31 | 47.51 | 1,125,021 | -0.11(-0.23%) |
Jan 27, 2015 | 46.91 | 47.72 | 46.88 | 47.62 | 677,923 | -0.05(-0.11%) |
Jan 26, 2015 | 47.37 | 47.70 | 46.85 | 47.67 | 861,231 | +0.25(+0.53%) |
Jan 23, 2015 | 47.48 | 47.80 | 47.15 | 47.42 | 848,341 | +0.03(+0.05%) |
Jan 22, 2015 | 47.60 | 47.70 | 47.22 | 47.39 | 684,879 | -0.03(-0.05%) |
Jan 21, 2015 | 46.99 | 47.45 | 46.54 | 47.42 | 771,718 | +0.35(+0.75%) |
Jan 20, 2015 | 46.93 | 47.12 | 46.43 | 47.07 | 1,008,982 | +0.36(+0.77%) |
Jan 16, 2015 | 46.36 | 46.75 | 46.05 | 46.71 | 598,588 | +0.39(+0.83%) |
Jan 15, 2015 | 46.33 | 46.50 | 46.13 | 46.32 | 587,177 | +0.03(+0.07%) |
Jan 14, 2015 | 45.31 | 46.31 | 45.11 | 46.29 | 951,133 | +0.80(+1.77%) |
Jan 13, 2015 | 45.86 | 46.32 | 45.14 | 45.48 | 1,576,377 | +0.10(+0.22%) |
Jan 12, 2015 | 45.74 | 45.83 | 45.00 | 45.38 | 1,075,064 | -0.14(-0.31%) |
Jan 09, 2015 | 45.49 | 45.92 | 45.13 | 45.53 | 769,034 | +0.13(+0.30%) |
Jan 08, 2015 | 45.48 | 45.91 | 45.24 | 45.39 | 1,621,429 | +0.18(+0.39%) |
Jan 07, 2015 | 44.96 | 45.44 | 44.82 | 45.22 | 630,088 | +0.57(+1.28%) |
Jan 06, 2015 | 44.65 | 45.18 | 44.37 | 44.64 | 1,361,876 | +0.12(+0.26%) |
Jan 05, 2015 | 45.25 | 45.36 | 44.35 | 44.53 | 825,298 | -0.70(-1.54%) |
Jan 02, 2015 | 44.69 | 45.31 | 44.60 | 45.22 | 1,098,027 | +0.54(+1.20%) |
Dec 31, 2014 | 45.72 | 44.69 | 44.69 | 44.69 | 768,008 | -0.82(-1.81%) |
Dec 30, 2014 | 46.68 | 46.68 | 45.50 | 45.51 | 836,249 | -1.32(-2.83%) |
Dec 29, 2014 | 45.32 | 47.11 | 45.32 | 46.83 | 1,456,336 | +1.54(+3.41%) |
Dec 26, 2014 | 45.24 | 45.48 | 45.12 | 45.29 | 512,005 | +0.22(+0.48%) |
Dec 24, 2014 | 44.64 | 45.07 | 45.07 | 45.07 | 289,360 | +0.49(+1.11%) |
Dec 23, 2014 | 44.18 | 44.66 | 44.18 | 44.58 | 793,258 | +0.57(+1.30%) |
Dec 22, 2014 | 43.89 | 44.11 | 43.64 | 44.01 | 720,998 | +0.11(+0.25%) |
Dec 19, 2014 | 44.33 | 44.62 | 43.71 | 43.90 | 1,481,406 | -0.49(-1.11%) |
Dec 18, 2014 | 43.68 | 44.39 | 43.51 | 44.39 | 902,365 | +1.00(+2.30%) |
Dec 17, 2014 | 42.91 | 43.61 | 42.88 | 43.40 | 1,586,497 | +0.29(+0.66%) |
Dec 16, 2014 | 43.38 | 43.81 | 43.03 | 43.11 | 916,939 | -0.20(-0.46%) |
Dec 15, 2014 | 44.02 | 44.14 | 43.10 | 43.31 | 863,303 | -0.60(-1.36%) |
Dec 12, 2014 | 43.93 | 44.34 | 43.72 | 43.91 | 800,097 | -0.19(-0.44%) |
Dec 11, 2014 | 44.02 | 44.40 | 43.95 | 44.10 | 775,834 | +0.09(+0.21%) |
Dec 10, 2014 | 44.54 | 45.05 | 43.96 | 44.01 | 736,980 | -0.65(-1.45%) |
Dec 09, 2014 | 44.44 | 44.85 | 44.03 | 44.65 | 905,420 | +0.48(+1.08%) |
Dec 08, 2014 | 43.87 | 44.50 | 43.66 | 44.18 | 1,001,218 | +0.46(+1.05%) |
Dec 05, 2014 | 43.76 | 44.17 | 43.64 | 43.71 | 862,065 | -0.26(-0.59%) |
Dec 04, 2014 | 44.22 | 44.31 | 43.81 | 43.97 | 898,352 | -0.19(-0.44%) |
Dec 03, 2014 | 44.07 | 44.44 | 43.94 | 44.17 | 1,109,778 | +0.07(+0.15%) |
Dec 02, 2014 | 43.82 | 44.14 | 43.71 | 44.10 | 1,008,673 | +0.27(+0.61%) |