Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.56 | 47.75 | 46.91 | 46.98 | 653,754 | -0.44(-0.92%) |
Feb 26, 2015 | 47.39 | 48.04 | 47.29 | 47.42 | 697,593 | +0.00(+0.00%) |
Feb 25, 2015 | 47.91 | 47.93 | 47.31 | 47.42 | 630,500 | -0.57(-1.19%) |
Feb 24, 2015 | 47.59 | 48.24 | 47.40 | 47.99 | 1,001,953 | +0.57(+1.20%) |
Feb 23, 2015 | 47.25 | 47.72 | 47.00 | 47.42 | 865,237 | -0.17(-0.36%) |
Feb 20, 2015 | 47.19 | 47.92 | 46.34 | 47.59 | 1,671,609 | +0.80(+1.71%) |
Feb 19, 2015 | 45.18 | 47.15 | 44.80 | 46.79 | 1,777,823 | +2.13(+4.76%) |
Feb 18, 2015 | 44.69 | 45.46 | 44.52 | 44.67 | 1,101,331 | -0.16(-0.37%) |
Feb 17, 2015 | 45.39 | 45.56 | 44.79 | 44.83 | 757,185 | -0.61(-1.34%) |
Feb 13, 2015 | 44.81 | 45.44 | 45.44 | 45.44 | 519,574 | +1.12(+2.53%) |
Feb 12, 2015 | 44.40 | 44.60 | 43.93 | 44.32 | 1,094,699 | +0.40(+0.90%) |
Feb 11, 2015 | 44.16 | 44.21 | 43.38 | 43.93 | 548,135 | -0.20(-0.45%) |
Feb 10, 2015 | 44.29 | 44.34 | 43.61 | 44.12 | 804,844 | -0.22(-0.50%) |
Feb 09, 2015 | 44.33 | 45.22 | 44.31 | 44.35 | 684,867 | +0.03(+0.07%) |
Feb 06, 2015 | 44.50 | 45.18 | 44.15 | 44.31 | 766,271 | -0.58(-1.29%) |
Feb 05, 2015 | 43.89 | 44.96 | 43.89 | 44.89 | 458,166 | +1.08(+2.46%) |
Feb 04, 2015 | 44.52 | 44.63 | 43.67 | 43.81 | 537,236 | -1.11(-2.48%) |
Feb 03, 2015 | 44.12 | 44.97 | 43.79 | 44.92 | 867,130 | +1.51(+3.47%) |
Feb 02, 2015 | 43.48 | 43.66 | 42.84 | 43.42 | 676,526 | +0.26(+0.59%) |
Jan 30, 2015 | 42.76 | 43.65 | 41.73 | 43.16 | 968,232 | -0.26(-0.61%) |
Jan 29, 2015 | 43.36 | 43.51 | 42.50 | 43.42 | 603,904 | +0.14(+0.32%) |
Jan 28, 2015 | 44.27 | 44.38 | 43.17 | 43.28 | 551,221 | -0.60(-1.37%) |
Jan 27, 2015 | 43.56 | 44.26 | 43.35 | 43.89 | 615,054 | -0.37(-0.84%) |
Jan 26, 2015 | 43.44 | 44.26 | 43.05 | 44.26 | 686,777 | +0.89(+2.05%) |
Jan 23, 2015 | 44.25 | 44.25 | 43.28 | 43.37 | 775,861 | -1.36(-3.04%) |
Jan 22, 2015 | 44.34 | 44.79 | 43.91 | 44.73 | 618,434 | +0.68(+1.55%) |
Jan 21, 2015 | 43.42 | 44.07 | 43.32 | 44.04 | 554,453 | +0.55(+1.27%) |
Jan 20, 2015 | 44.03 | 44.26 | 43.08 | 43.49 | 829,235 | -0.36(-0.83%) |
Jan 16, 2015 | 43.84 | 44.02 | 43.26 | 43.85 | 1,062,333 | +0.01(+0.02%) |
Jan 15, 2015 | 44.78 | 45.24 | 43.75 | 43.84 | 1,015,101 | -0.87(-1.95%) |
Jan 14, 2015 | 44.50 | 45.00 | 44.01 | 44.72 | 896,367 | -0.73(-1.61%) |
Jan 13, 2015 | 46.16 | 46.61 | 44.96 | 45.45 | 1,189,468 | -1.01(-2.16%) |
Jan 12, 2015 | 46.72 | 46.74 | 45.53 | 46.46 | 814,418 | -0.59(-1.26%) |
Jan 09, 2015 | 47.26 | 47.26 | 46.63 | 47.05 | 749,555 | -0.30(-0.63%) |
Jan 08, 2015 | 47.06 | 47.57 | 46.77 | 47.35 | 1,069,568 | +0.60(+1.29%) |
Jan 07, 2015 | 47.44 | 47.72 | 46.61 | 46.74 | 1,145,641 | -0.59(-1.25%) |
Jan 06, 2015 | 47.74 | 47.87 | 46.61 | 47.34 | 1,101,424 | -0.23(-0.49%) |
Jan 05, 2015 | 49.90 | 49.90 | 47.45 | 47.57 | 1,286,976 | -3.07(-6.05%) |
Jan 02, 2015 | 50.66 | 51.25 | 50.10 | 50.63 | 687,967 | +0.14(+0.28%) |
Dec 31, 2014 | 51.20 | 50.49 | 50.49 | 50.49 | 551,365 | -0.77(-1.51%) |
Dec 30, 2014 | 50.88 | 51.67 | 50.88 | 51.27 | 457,129 | +0.14(+0.27%) |
Dec 29, 2014 | 50.40 | 51.49 | 50.38 | 51.13 | 499,086 | +0.73(+1.46%) |
Dec 26, 2014 | 50.40 | 50.73 | 50.21 | 50.40 | 383,969 | +0.32(+0.64%) |
Dec 24, 2014 | 49.86 | 50.07 | 50.07 | 50.07 | 544,084 | +0.16(+0.31%) |
Dec 23, 2014 | 49.27 | 50.18 | 49.27 | 49.92 | 510,692 | +0.77(+1.56%) |
Dec 22, 2014 | 48.95 | 49.28 | 48.53 | 49.15 | 1,192,362 | +0.39(+0.79%) |
Dec 19, 2014 | 48.23 | 48.89 | 48.08 | 48.76 | 1,409,900 | +0.46(+0.96%) |
Dec 18, 2014 | 48.91 | 49.01 | 47.48 | 48.30 | 1,092,405 | +0.12(+0.26%) |
Dec 17, 2014 | 47.11 | 48.30 | 46.62 | 48.18 | 1,729,156 | +1.06(+2.26%) |
Dec 16, 2014 | 46.81 | 47.91 | 46.23 | 47.12 | 1,534,212 | +0.02(+0.05%) |
Dec 15, 2014 | 48.23 | 48.50 | 47.02 | 47.09 | 1,345,545 | -1.07(-2.22%) |
Dec 12, 2014 | 49.31 | 49.31 | 48.13 | 48.16 | 1,008,653 | -1.52(-3.07%) |
Dec 11, 2014 | 50.38 | 50.38 | 49.60 | 49.69 | 798,700 | -0.76(-1.50%) |
Dec 10, 2014 | 51.37 | 51.79 | 50.12 | 50.45 | 649,922 | -1.34(-2.58%) |
Dec 09, 2014 | 51.20 | 52.04 | 51.20 | 51.78 | 484,503 | -0.09(-0.17%) |
Dec 08, 2014 | 52.82 | 52.82 | 51.67 | 51.87 | 487,658 | -1.04(-1.96%) |
Dec 05, 2014 | 52.86 | 53.44 | 52.70 | 52.91 | 592,636 | +0.26(+0.49%) |
Dec 04, 2014 | 52.59 | 52.95 | 52.39 | 52.65 | 530,662 | -0.13(-0.25%) |
Dec 03, 2014 | 51.88 | 52.99 | 51.67 | 52.79 | 709,775 | +1.32(+2.56%) |
Dec 02, 2014 | 51.95 | 52.30 | 51.38 | 51.47 | 639,261 | -0.35(-0.67%) |