Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.66 | 48.68 | 48.54 | 48.67 | 43,561 | +0.14(+0.28%) |
Feb 26, 2015 | 48.60 | 48.63 | 48.60 | 48.54 | 99,564 | -0.11(-0.22%) |
Feb 25, 2015 | 48.58 | 48.64 | 48.50 | 48.64 | 42,903 | +0.03(+0.07%) |
Feb 24, 2015 | 48.49 | 48.61 | 48.34 | 48.61 | 88,225 | +0.10(+0.20%) |
Feb 23, 2015 | 48.53 | 48.61 | 48.42 | 48.51 | 118,258 | +0.01(+0.03%) |
Feb 20, 2015 | 48.54 | 48.56 | 48.47 | 48.50 | 18,888 | +0.05(+0.11%) |
Feb 19, 2015 | 48.49 | 48.49 | 48.32 | 48.45 | 29,656 | -0.03(-0.06%) |
Feb 18, 2015 | 48.35 | 48.50 | 48.35 | 48.47 | 22,626 | +0.09(+0.19%) |
Feb 17, 2015 | 48.44 | 48.48 | 48.30 | 48.38 | 30,011 | -0.08(-0.16%) |
Feb 13, 2015 | 48.54 | 48.46 | 48.46 | 48.46 | 59,473 | -0.05(-0.10%) |
Feb 12, 2015 | 48.58 | 48.60 | 48.45 | 48.51 | 45,001 | +0.06(+0.13%) |
Feb 11, 2015 | 48.45 | 48.61 | 48.42 | 48.45 | 40,235 | -0.16(-0.32%) |
Feb 10, 2015 | 48.63 | 48.70 | 48.46 | 48.61 | 65,513 | -0.02(-0.04%) |
Feb 09, 2015 | 48.73 | 48.79 | 48.63 | 48.63 | 42,393 | -0.09(-0.19%) |
Feb 06, 2015 | 49.02 | 49.02 | 48.71 | 48.72 | 23,301 | -0.27(-0.55%) |
Feb 05, 2015 | 49.00 | 49.00 | 48.88 | 48.99 | 32,227 | +0.05(+0.11%) |
Feb 04, 2015 | 48.92 | 49.01 | 48.85 | 48.94 | 68,407 | -0.06(-0.13%) |
Feb 03, 2015 | 49.09 | 49.12 | 49.00 | 49.00 | 50,246 | -0.21(-0.43%) |
Feb 02, 2015 | 49.12 | 49.21 | 49.11 | 49.21 | 31,302 | -0.04(-0.08%) |
Jan 30, 2015 | 49.19 | 49.25 | 49.17 | 49.25 | 49,799 | +0.15(+0.30%) |
Jan 29, 2015 | 49.15 | 49.18 | 49.00 | 49.10 | 51,370 | -0.27(-0.55%) |
Jan 28, 2015 | 49.01 | 49.90 | 48.94 | 49.37 | 64,454 | +0.45(+0.92%) |
Jan 27, 2015 | 48.93 | 49.17 | 48.88 | 48.92 | 55,878 | +0.09(+0.18%) |
Jan 26, 2015 | 48.93 | 48.93 | 48.83 | 48.83 | 25,040 | -0.06(-0.13%) |
Jan 23, 2015 | 49.00 | 49.02 | 48.83 | 48.89 | 85,500 | +0.02(+0.03%) |
Jan 22, 2015 | 49.04 | 49.04 | 48.86 | 48.88 | 44,013 | -0.05(-0.10%) |
Jan 21, 2015 | 49.10 | 49.10 | 48.85 | 48.93 | 164,052 | -0.17(-0.35%) |
Jan 20, 2015 | 49.15 | 49.19 | 48.98 | 49.10 | 49,687 | +0.02(+0.04%) |
Jan 16, 2015 | 49.10 | 49.10 | 48.96 | 49.08 | 32,806 | -0.13(-0.26%) |
Jan 15, 2015 | 49.11 | 49.22 | 49.08 | 49.21 | 193,077 | +0.16(+0.34%) |
Jan 14, 2015 | 49.03 | 49.09 | 49.00 | 49.04 | 42,057 | +0.16(+0.34%) |
Jan 13, 2015 | 48.87 | 48.98 | 48.79 | 48.88 | 48,835 | +0.00(+0.01%) |
Jan 12, 2015 | 48.81 | 48.89 | 48.75 | 48.87 | 32,297 | +0.07(+0.13%) |
Jan 09, 2015 | 48.74 | 48.86 | 48.74 | 48.81 | 19,029 | +0.05(+0.10%) |
Jan 08, 2015 | 48.69 | 48.77 | 48.68 | 48.76 | 34,076 | -0.08(-0.16%) |
Jan 07, 2015 | 48.70 | 48.85 | 48.67 | 48.84 | 44,760 | +0.15(+0.30%) |
Jan 06, 2015 | 48.66 | 48.79 | 48.60 | 48.69 | 53,830 | +0.19(+0.39%) |
Jan 05, 2015 | 48.56 | 48.56 | 48.41 | 48.50 | 96,150 | +0.12(+0.25%) |
Jan 02, 2015 | 48.42 | 48.66 | 48.34 | 48.38 | 72,531 | -0.02(-0.04%) |
Dec 31, 2014 | 48.27 | 48.40 | 48.40 | 48.40 | 35,518 | +0.14(+0.29%) |
Dec 30, 2014 | 48.22 | 48.36 | 48.20 | 48.26 | 41,564 | +0.09(+0.20%) |
Dec 29, 2014 | 53.90 | 53.90 | 48.06 | 48.17 | 62,126 | -9.11(-15.91%) |
Dec 26, 2014 | 48.10 | 57.28 | 48.02 | 57.28 | 115,540 | +9.16(+19.04%) |
Dec 24, 2014 | 48.09 | 48.12 | 48.12 | 48.12 | 14,839 | +0.02(+0.04%) |
Dec 23, 2014 | 48.19 | 48.19 | 48.09 | 48.10 | 34,120 | -0.09(-0.19%) |
Dec 22, 2014 | 48.16 | 48.22 | 48.12 | 48.19 | 27,253 | +0.09(+0.18%) |
Dec 19, 2014 | 48.12 | 48.16 | 48.07 | 48.10 | 32,962 | -0.04(-0.09%) |
Dec 18, 2014 | 48.18 | 48.20 | 48.04 | 48.14 | 62,173 | -0.01(-0.03%) |
Dec 17, 2014 | 48.29 | 48.29 | 48.16 | 48.16 | 30,393 | -0.15(-0.31%) |
Dec 16, 2014 | 48.36 | 48.37 | 48.24 | 48.30 | 35,390 | +0.07(+0.14%) |
Dec 15, 2014 | 48.28 | 48.28 | 48.14 | 48.24 | 40,270 | -0.05(-0.09%) |
Dec 12, 2014 | 48.24 | 48.31 | 48.17 | 48.28 | 38,973 | +0.11(+0.24%) |
Dec 11, 2014 | 48.21 | 48.22 | 48.09 | 48.17 | 47,206 | -0.09(-0.18%) |
Dec 10, 2014 | 48.05 | 48.25 | 48.05 | 48.25 | 26,322 | +0.15(+0.32%) |
Dec 09, 2014 | 48.07 | 48.16 | 48.05 | 48.10 | 42,754 | +0.11(+0.23%) |
Dec 08, 2014 | 47.99 | 48.07 | 47.93 | 47.99 | 43,001 | +0.05(+0.09%) |
Dec 05, 2014 | 47.99 | 48.00 | 47.93 | 47.95 | 38,969 | -0.04(-0.09%) |
Dec 04, 2014 | 47.96 | 48.07 | 47.91 | 47.99 | 19,479 | +0.00(+0.00%) |
Dec 03, 2014 | 47.98 | 48.01 | 47.94 | 47.99 | 34,729 | +0.07(+0.15%) |
Dec 02, 2014 | 47.96 | 47.96 | 47.92 | 47.92 | 18,004 | -0.05(-0.09%) |