Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.82 | 50.21 | 47.82 | 50.20 | 245,255 | +1.28(+2.62%) |
Feb 26, 2015 | 49.10 | 49.10 | 48.80 | 48.92 | 32,234 | -0.47(-0.95%) |
Feb 25, 2015 | 49.78 | 49.78 | 49.15 | 49.39 | 32,403 | -0.76(-1.52%) |
Feb 24, 2015 | 49.59 | 50.18 | 49.37 | 50.15 | 50,237 | +0.00(+0.00%) |
Feb 23, 2015 | 50.34 | 50.42 | 50.09 | 50.15 | 95,087 | +0.03(+0.06%) |
Feb 20, 2015 | 49.45 | 50.38 | 49.17 | 50.12 | 79,327 | +0.75(+1.53%) |
Feb 19, 2015 | 49.19 | 49.73 | 49.07 | 49.37 | 80,395 | +0.79(+1.62%) |
Feb 18, 2015 | 48.14 | 48.58 | 48.10 | 48.58 | 31,381 | +0.69(+1.44%) |
Feb 17, 2015 | 47.76 | 47.97 | 47.44 | 47.89 | 60,253 | +0.13(+0.27%) |
Feb 13, 2015 | 47.76 | 47.76 | 47.76 | 0 | -0.74(-1.53%) | |
Feb 12, 2015 | 48.00 | 48.60 | 47.92 | 48.50 | 129,785 | +1.55(+3.31%) |
Feb 11, 2015 | 46.77 | 47.12 | 46.58 | 46.95 | 27,737 | +0.17(+0.36%) |
Feb 10, 2015 | 46.71 | 46.97 | 46.47 | 46.78 | 66,883 | +0.43(+0.93%) |
Feb 09, 2015 | 46.42 | 46.59 | 46.22 | 46.35 | 88,927 | -1.05(-2.22%) |
Feb 06, 2015 | 47.91 | 48.13 | 47.33 | 47.40 | 28,045 | -0.79(-1.64%) |
Feb 05, 2015 | 48.05 | 48.19 | 47.72 | 48.19 | 136,318 | +1.08(+2.29%) |
Feb 04, 2015 | 47.00 | 47.60 | 46.94 | 47.11 | 30,499 | -0.41(-0.86%) |
Feb 03, 2015 | 47.31 | 47.72 | 47.28 | 47.52 | 74,725 | +1.53(+3.33%) |
Feb 02, 2015 | 45.49 | 46.00 | 45.35 | 45.99 | 38,165 | +1.46(+3.28%) |
Jan 30, 2015 | 45.08 | 45.13 | 44.53 | 44.53 | 73,610 | -1.69(-3.66%) |
Jan 29, 2015 | 45.48 | 46.24 | 45.36 | 46.22 | 116,068 | +1.22(+2.71%) |
Jan 28, 2015 | 45.59 | 46.08 | 44.93 | 45.00 | 110,527 | -0.48(-1.07%) |
Jan 27, 2015 | 45.43 | 45.60 | 44.94 | 45.48 | 453,548 | -0.08(-0.16%) |
Jan 26, 2015 | 45.24 | 45.65 | 45.15 | 45.56 | 85,588 | +0.82(+1.83%) |
Jan 23, 2015 | 44.64 | 45.15 | 44.54 | 44.74 | 125,054 | +0.16(+0.35%) |
Jan 22, 2015 | 44.31 | 44.77 | 43.95 | 44.59 | 115,543 | +0.58(+1.32%) |
Jan 21, 2015 | 43.61 | 44.10 | 43.48 | 44.01 | 219,186 | +0.14(+0.31%) |
Jan 20, 2015 | 43.65 | 43.87 | 43.50 | 43.87 | 49,217 | +0.02(+0.05%) |
Jan 16, 2015 | 43.85 | 43.85 | 43.85 | 0 | +1.44(+3.40%) | |
Jan 15, 2015 | 42.69 | 42.85 | 42.28 | 42.41 | 28,103 | -0.42(-0.98%) |
Jan 14, 2015 | 42.47 | 42.83 | 42.37 | 42.83 | 22,294 | +0.06(+0.14%) |
Jan 13, 2015 | 42.77 | 0 | +0.83(+1.97%) | |||
Jan 12, 2015 | 42.06 | 42.20 | 41.44 | 41.95 | 109,026 | -0.17(-0.42%) |
Jan 09, 2015 | 42.57 | 42.60 | 41.81 | 42.12 | 80,010 | -0.73(-1.70%) |
Jan 08, 2015 | 41.97 | 43.04 | 41.88 | 42.85 | 298,669 | +1.06(+2.54%) |
Jan 07, 2015 | 41.59 | 41.91 | 41.22 | 41.79 | 170,212 | +0.22(+0.53%) |
Jan 06, 2015 | 41.62 | 42.10 | 41.28 | 41.57 | 221,920 | +0.45(+1.09%) |
Jan 05, 2015 | 41.53 | 41.53 | 41.00 | 41.12 | 47,559 | -1.62(-3.78%) |
Jan 02, 2015 | 43.00 | 43.01 | 42.49 | 42.73 | 99,225 | -0.33(-0.75%) |
Dec 31, 2014 | 43.06 | 43.06 | 43.06 | 0 | -0.62(-1.42%) | |
Dec 30, 2014 | 43.97 | 44.10 | 43.53 | 43.68 | 83,942 | -0.44(-1.00%) |
Dec 29, 2014 | 44.21 | 44.47 | 44.11 | 44.12 | 75,388 | -0.22(-0.49%) |
Dec 26, 2014 | 44.35 | 44.54 | 44.31 | 44.34 | 12,909 | -0.05(-0.12%) |
Dec 24, 2014 | 44.39 | 44.39 | 44.39 | 0 | +0.19(+0.43%) | |
Dec 23, 2014 | 44.35 | 44.35 | 44.06 | 44.20 | 36,774 | -0.11(-0.25%) |
Dec 22, 2014 | 44.72 | 44.81 | 44.18 | 44.31 | 71,587 | -0.39(-0.87%) |
Dec 19, 2014 | 44.44 | 45.07 | 44.42 | 44.70 | 55,680 | -0.07(-0.16%) |
Dec 18, 2014 | 44.59 | 44.88 | 44.29 | 44.77 | 47,528 | +0.63(+1.43%) |
Dec 17, 2014 | 43.70 | 44.45 | 43.63 | 44.14 | 192,085 | +0.50(+1.15%) |
Dec 16, 2014 | 44.21 | 43.64 | 87,957 | +1.11(+2.61%) | ||
Dec 15, 2014 | 44.15 | 44.31 | 42.37 | 42.53 | 88,990 | -1.62(-3.68%) |
Dec 12, 2014 | 44.82 | 45.02 | 44.13 | 44.16 | 80,666 | -0.66(-1.46%) |
Dec 11, 2014 | 44.91 | 45.42 | 44.81 | 44.81 | 177,897 | +0.35(+0.79%) |
Dec 10, 2014 | 45.22 | 45.28 | 44.29 | 44.46 | 116,133 | -0.59(-1.31%) |
Dec 09, 2014 | 44.84 | 45.32 | 44.79 | 45.05 | 124,105 | +0.13(+0.30%) |
Dec 08, 2014 | 45.20 | 45.30 | 44.83 | 44.91 | 152,598 | -0.68(-1.48%) |
Dec 05, 2014 | 45.30 | 45.66 | 45.13 | 45.59 | 160,821 | +1.04(+2.33%) |
Dec 04, 2014 | 44.79 | 44.91 | 44.41 | 44.55 | 96,129 | -0.09(-0.20%) |
Dec 03, 2014 | 44.79 | 44.79 | 44.56 | 44.64 | 103,119 | -0.30(-0.67%) |
Dec 02, 2014 | 45.25 | 45.25 | 44.79 | 44.94 | 81,001 | -0.59(-1.30%) |