Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.73 | 50.96 | 50.37 | 50.87 | 9,738,425 | +0.10(+0.19%) |
Feb 26, 2015 | 51.04 | 51.14 | 50.63 | 50.77 | 4,847,310 | -0.41(-0.80%) |
Feb 25, 2015 | 51.21 | 51.34 | 51.02 | 51.18 | 4,647,948 | -0.02(-0.05%) |
Feb 24, 2015 | 50.72 | 51.28 | 50.68 | 51.21 | 5,404,016 | +0.38(+0.75%) |
Feb 23, 2015 | 50.77 | 50.87 | 50.45 | 50.83 | 5,483,353 | -0.09(-0.18%) |
Feb 20, 2015 | 50.57 | 50.98 | 50.44 | 50.92 | 5,825,755 | +0.26(+0.51%) |
Feb 19, 2015 | 50.87 | 50.93 | 50.53 | 50.66 | 6,154,955 | -0.23(-0.46%) |
Feb 18, 2015 | 50.49 | 50.90 | 50.43 | 50.90 | 4,056,156 | +0.18(+0.35%) |
Feb 17, 2015 | 50.77 | 50.80 | 50.47 | 50.72 | 7,161,207 | -0.10(-0.19%) |
Feb 13, 2015 | 51.39 | 50.82 | 50.82 | 50.82 | 8,031,031 | -0.50(-0.98%) |
Feb 12, 2015 | 50.72 | 51.34 | 50.64 | 51.32 | 8,674,484 | +0.74(+1.47%) |
Feb 11, 2015 | 49.89 | 50.73 | 49.77 | 50.58 | 9,247,221 | +0.86(+1.73%) |
Feb 10, 2015 | 49.62 | 49.80 | 49.38 | 49.72 | 10,978,411 | +0.15(+0.31%) |
Feb 09, 2015 | 49.55 | 49.96 | 49.40 | 49.57 | 7,099,424 | -0.27(-0.54%) |
Feb 06, 2015 | 50.48 | 50.48 | 49.63 | 49.84 | 9,691,441 | -0.80(-1.57%) |
Feb 05, 2015 | 50.54 | 51.04 | 49.86 | 50.63 | 10,301,648 | +0.30(+0.60%) |
Feb 04, 2015 | 50.31 | 50.65 | 50.19 | 50.33 | 8,400,186 | -0.10(-0.19%) |
Feb 03, 2015 | 50.28 | 50.55 | 50.17 | 50.43 | 6,691,204 | +0.37(+0.75%) |
Feb 02, 2015 | 49.20 | 50.10 | 49.09 | 50.06 | 6,728,110 | +0.85(+1.73%) |
Jan 30, 2015 | 49.38 | 49.79 | 49.12 | 49.20 | 10,914,612 | -0.60(-1.21%) |
Jan 29, 2015 | 49.37 | 49.98 | 49.25 | 49.80 | 6,699,454 | +0.39(+0.79%) |
Jan 28, 2015 | 50.30 | 50.47 | 49.30 | 49.41 | 9,586,831 | -0.63(-1.25%) |
Jan 27, 2015 | 50.61 | 50.72 | 49.90 | 50.04 | 13,929,782 | -0.89(-1.75%) |
Jan 26, 2015 | 50.87 | 51.14 | 50.59 | 50.93 | 7,596,915 | +0.14(+0.28%) |
Jan 23, 2015 | 51.88 | 51.97 | 50.71 | 50.79 | 10,843,527 | -1.43(-2.75%) |
Jan 22, 2015 | 52.15 | 52.30 | 51.77 | 52.22 | 9,898,118 | +0.37(+0.72%) |
Jan 21, 2015 | 50.95 | 51.88 | 50.72 | 51.85 | 7,367,779 | +0.59(+1.16%) |
Jan 20, 2015 | 51.03 | 51.50 | 50.83 | 51.25 | 10,052,658 | +0.54(+1.06%) |
Jan 16, 2015 | 50.80 | 50.71 | 50.71 | 50.71 | 11,908,340 | -0.07(-0.14%) |
Jan 15, 2015 | 51.15 | 51.15 | 50.63 | 50.79 | 8,297,539 | -0.37(-0.72%) |
Jan 14, 2015 | 50.44 | 51.18 | 50.44 | 51.15 | 7,476,374 | +0.20(+0.39%) |
Jan 13, 2015 | 51.09 | 51.50 | 50.69 | 50.96 | 9,474,918 | +0.03(+0.06%) |
Jan 12, 2015 | 50.96 | 51.31 | 50.67 | 50.93 | 6,510,993 | +0.20(+0.40%) |
Jan 09, 2015 | 51.23 | 51.29 | 50.57 | 50.72 | 7,014,437 | -0.13(-0.27%) |
Jan 08, 2015 | 50.48 | 51.25 | 50.47 | 50.86 | 10,740,019 | +0.75(+1.51%) |
Jan 07, 2015 | 50.16 | 50.31 | 49.68 | 50.11 | 12,271,611 | +0.37(+0.75%) |
Jan 06, 2015 | 49.65 | 50.31 | 49.42 | 49.73 | 16,326,391 | +0.42(+0.86%) |
Jan 05, 2015 | 49.66 | 49.73 | 48.97 | 49.31 | 10,125,988 | -0.37(-0.75%) |
Jan 02, 2015 | 50.04 | 50.15 | 49.44 | 49.68 | 6,189,462 | -0.26(-0.53%) |
Dec 31, 2014 | 50.73 | 49.95 | 49.95 | 49.95 | 6,048,999 | -0.64(-1.27%) |
Dec 30, 2014 | 50.99 | 51.19 | 50.52 | 50.59 | 4,416,263 | -0.43(-0.84%) |
Dec 29, 2014 | 50.91 | 51.22 | 50.74 | 51.02 | 4,287,012 | -0.09(-0.17%) |
Dec 26, 2014 | 50.96 | 51.32 | 50.91 | 51.10 | 2,787,094 | +0.12(+0.23%) |
Dec 24, 2014 | 51.14 | 50.99 | 50.99 | 50.99 | 2,851,067 | -0.09(-0.18%) |
Dec 23, 2014 | 51.03 | 51.25 | 50.90 | 51.08 | 7,235,462 | +0.20(+0.40%) |
Dec 22, 2014 | 50.58 | 50.99 | 50.38 | 50.88 | 9,705,769 | +0.56(+1.12%) |
Dec 19, 2014 | 50.99 | 51.13 | 50.06 | 50.31 | 15,067,068 | -0.59(-1.15%) |
Dec 18, 2014 | 50.10 | 50.92 | 49.91 | 50.90 | 11,046,462 | +1.31(+2.65%) |
Dec 17, 2014 | 49.56 | 49.84 | 49.17 | 49.59 | 11,015,312 | +0.28(+0.57%) |
Dec 16, 2014 | 49.80 | 50.26 | 49.28 | 49.31 | 13,872,526 | -0.64(-1.29%) |
Dec 15, 2014 | 51.21 | 51.42 | 49.91 | 49.95 | 12,026,366 | -1.19(-2.33%) |
Dec 12, 2014 | 51.85 | 52.33 | 51.13 | 51.14 | 8,125,829 | -0.94(-1.80%) |
Dec 11, 2014 | 51.88 | 52.59 | 51.86 | 52.08 | 6,896,065 | +0.22(+0.43%) |
Dec 10, 2014 | 52.40 | 52.46 | 51.66 | 51.86 | 7,635,141 | -0.58(-1.11%) |
Dec 09, 2014 | 52.13 | 52.45 | 51.65 | 52.44 | 5,719,259 | -0.14(-0.27%) |
Dec 08, 2014 | 52.36 | 52.80 | 52.30 | 52.58 | 5,398,582 | -0.21(-0.40%) |
Dec 05, 2014 | 52.88 | 52.90 | 52.53 | 52.79 | 6,993,182 | -0.01(-0.01%) |
Dec 04, 2014 | 52.87 | 53.00 | 52.33 | 52.80 | 6,802,916 | -0.30(-0.57%) |
Dec 03, 2014 | 52.80 | 53.12 | 52.57 | 53.10 | 6,383,091 | +0.16(+0.30%) |
Dec 02, 2014 | 52.45 | 52.97 | 52.42 | 52.94 | 6,744,447 | +0.54(+1.03%) |