Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.31 | 47.58 | 46.97 | 47.11 | 666,571 | -0.48(-1.00%) |
Feb 26, 2015 | 47.44 | 47.87 | 47.31 | 47.59 | 511,567 | +0.08(+0.16%) |
Feb 25, 2015 | 47.77 | 47.94 | 47.35 | 47.51 | 693,323 | -0.21(-0.44%) |
Feb 24, 2015 | 47.77 | 47.89 | 47.51 | 47.72 | 496,344 | -0.05(-0.11%) |
Feb 23, 2015 | 47.64 | 47.80 | 47.43 | 47.77 | 592,457 | +0.03(+0.07%) |
Feb 20, 2015 | 47.39 | 47.83 | 46.65 | 47.74 | 1,529,723 | +0.21(+0.45%) |
Feb 19, 2015 | 47.84 | 48.09 | 47.36 | 47.53 | 735,433 | -0.59(-1.22%) |
Feb 18, 2015 | 48.68 | 49.08 | 47.76 | 48.12 | 858,167 | -0.75(-1.54%) |
Feb 17, 2015 | 48.02 | 49.04 | 48.02 | 48.87 | 1,374,943 | +0.94(+1.97%) |
Feb 13, 2015 | 47.54 | 47.93 | 47.93 | 47.93 | 1,144,877 | +0.53(+1.12%) |
Feb 12, 2015 | 47.00 | 47.59 | 46.58 | 47.40 | 1,279,547 | +0.71(+1.52%) |
Feb 11, 2015 | 46.86 | 47.30 | 46.24 | 46.69 | 860,704 | -0.18(-0.39%) |
Feb 10, 2015 | 47.46 | 47.67 | 46.30 | 46.87 | 1,507,457 | -0.19(-0.41%) |
Feb 09, 2015 | 47.26 | 47.54 | 46.98 | 47.06 | 767,014 | -0.26(-0.55%) |
Feb 06, 2015 | 47.31 | 47.61 | 46.93 | 47.32 | 1,559,242 | +0.09(+0.18%) |
Feb 05, 2015 | 47.34 | 47.47 | 46.87 | 47.23 | 988,804 | +0.19(+0.41%) |
Feb 04, 2015 | 47.41 | 47.94 | 46.92 | 47.04 | 1,327,650 | -0.57(-1.20%) |
Feb 03, 2015 | 47.35 | 47.75 | 47.14 | 47.61 | 1,656,642 | +0.83(+1.78%) |
Feb 02, 2015 | 47.12 | 47.48 | 46.06 | 46.78 | 1,365,820 | -0.26(-0.55%) |
Jan 30, 2015 | 47.13 | 47.67 | 46.30 | 47.04 | 2,060,476 | -1.26(-2.60%) |
Jan 29, 2015 | 44.63 | 48.33 | 44.42 | 48.30 | 3,606,098 | +3.60(+8.05%) |
Jan 28, 2015 | 45.49 | 45.49 | 44.46 | 44.70 | 1,101,604 | -0.43(-0.96%) |
Jan 27, 2015 | 44.75 | 45.49 | 44.61 | 45.13 | 947,306 | -0.32(-0.71%) |
Jan 26, 2015 | 44.79 | 45.92 | 44.60 | 45.46 | 1,502,190 | +0.63(+1.41%) |
Jan 23, 2015 | 45.32 | 45.69 | 44.75 | 44.82 | 1,584,153 | -0.39(-0.86%) |
Jan 22, 2015 | 45.59 | 45.81 | 45.07 | 45.21 | 2,270,325 | +0.16(+0.37%) |
Jan 21, 2015 | 45.05 | 45.80 | 44.79 | 45.05 | 1,169,822 | -0.09(-0.19%) |
Jan 20, 2015 | 45.41 | 45.53 | 44.98 | 45.13 | 1,031,561 | -0.06(-0.13%) |
Jan 16, 2015 | 44.16 | 45.22 | 44.09 | 45.20 | 875,310 | +0.75(+1.68%) |
Jan 15, 2015 | 45.84 | 45.89 | 44.42 | 44.45 | 1,062,113 | -1.28(-2.80%) |
Jan 14, 2015 | 45.44 | 45.90 | 45.07 | 45.73 | 1,015,047 | -0.30(-0.66%) |
Jan 13, 2015 | 46.23 | 47.34 | 45.50 | 46.04 | 2,386,687 | +0.14(+0.30%) |
Jan 12, 2015 | 46.58 | 46.74 | 45.80 | 45.90 | 1,115,927 | -0.62(-1.32%) |
Jan 09, 2015 | 46.94 | 47.28 | 46.17 | 46.51 | 1,729,973 | -0.47(-1.00%) |
Jan 08, 2015 | 45.21 | 47.89 | 45.07 | 46.98 | 3,711,517 | +2.34(+5.24%) |
Jan 07, 2015 | 43.94 | 44.64 | 43.67 | 44.64 | 1,086,009 | +1.13(+2.59%) |
Jan 06, 2015 | 44.04 | 44.22 | 43.36 | 43.51 | 2,447,967 | -0.39(-0.89%) |
Jan 05, 2015 | 44.07 | 44.42 | 43.75 | 43.90 | 1,008,667 | -0.33(-0.74%) |
Jan 02, 2015 | 44.77 | 45.03 | 43.86 | 44.23 | 954,674 | -0.19(-0.43%) |
Dec 31, 2014 | 44.94 | 44.42 | 44.42 | 44.42 | 853,292 | -0.30(-0.68%) |
Dec 30, 2014 | 44.82 | 45.24 | 44.72 | 44.73 | 624,709 | -0.29(-0.64%) |
Dec 29, 2014 | 44.16 | 45.14 | 44.09 | 45.01 | 776,837 | +0.86(+1.94%) |
Dec 26, 2014 | 44.46 | 44.56 | 44.09 | 44.16 | 580,368 | -0.05(-0.12%) |
Dec 24, 2014 | 43.82 | 44.21 | 44.21 | 44.21 | 850,984 | +0.59(+1.35%) |
Dec 23, 2014 | 43.40 | 43.65 | 43.20 | 43.62 | 1,369,751 | +0.42(+0.96%) |
Dec 22, 2014 | 43.90 | 44.11 | 42.92 | 43.20 | 1,026,463 | -0.74(-1.68%) |
Dec 19, 2014 | 43.38 | 44.00 | 43.16 | 43.94 | 1,650,542 | +0.67(+1.54%) |
Dec 18, 2014 | 42.84 | 43.29 | 42.45 | 43.27 | 952,479 | +1.04(+2.46%) |
Dec 17, 2014 | 41.58 | 42.26 | 41.23 | 42.23 | 1,155,676 | +0.77(+1.86%) |
Dec 16, 2014 | 41.69 | 42.50 | 41.23 | 41.46 | 1,103,111 | -0.62(-1.48%) |
Dec 15, 2014 | 42.68 | 42.79 | 41.65 | 42.08 | 1,056,936 | -0.25(-0.59%) |
Dec 12, 2014 | 42.13 | 43.03 | 42.01 | 42.34 | 962,651 | -0.10(-0.25%) |
Dec 11, 2014 | 43.14 | 43.30 | 42.37 | 42.44 | 659,125 | -0.37(-0.87%) |
Dec 10, 2014 | 43.42 | 43.76 | 42.60 | 42.81 | 984,461 | -0.83(-1.91%) |
Dec 09, 2014 | 42.45 | 43.77 | 42.28 | 43.64 | 949,466 | +0.64(+1.49%) |
Dec 08, 2014 | 43.90 | 43.91 | 42.73 | 43.00 | 831,819 | -1.04(-2.36%) |
Dec 05, 2014 | 43.61 | 44.25 | 43.60 | 44.04 | 1,135,425 | +0.40(+0.91%) |
Dec 04, 2014 | 43.43 | 43.75 | 43.02 | 43.64 | 1,182,843 | +0.32(+0.74%) |
Dec 03, 2014 | 42.88 | 43.46 | 42.65 | 43.32 | 998,460 | +0.48(+1.11%) |
Dec 02, 2014 | 42.45 | 42.91 | 42.20 | 42.85 | 869,991 | +0.43(+1.02%) |