Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.33 | 51.63 | 50.89 | 50.94 | 1,753,423 | -0.22(-0.42%) |
Feb 26, 2015 | 50.82 | 51.29 | 50.76 | 51.16 | 2,294,879 | +0.38(+0.76%) |
Feb 25, 2015 | 49.76 | 50.80 | 49.75 | 50.77 | 2,109,499 | +0.87(+1.73%) |
Feb 24, 2015 | 50.00 | 50.06 | 49.58 | 49.91 | 2,843,249 | -0.09(-0.18%) |
Feb 23, 2015 | 50.65 | 50.79 | 49.88 | 50.00 | 2,324,627 | -0.87(-1.72%) |
Feb 20, 2015 | 50.43 | 51.13 | 50.08 | 50.87 | 1,827,758 | +0.09(+0.17%) |
Feb 19, 2015 | 50.69 | 51.01 | 50.47 | 50.78 | 956,861 | +0.09(+0.17%) |
Feb 18, 2015 | 51.24 | 51.41 | 50.63 | 50.69 | 1,859,378 | -0.85(-1.65%) |
Feb 17, 2015 | 51.27 | 51.78 | 51.00 | 51.54 | 1,282,730 | +0.34(+0.66%) |
Feb 13, 2015 | 50.41 | 51.21 | 51.21 | 51.21 | 1,475,163 | +0.91(+1.80%) |
Feb 12, 2015 | 50.17 | 50.32 | 49.74 | 50.30 | 2,157,802 | +0.26(+0.51%) |
Feb 11, 2015 | 50.65 | 51.02 | 49.92 | 50.04 | 2,295,607 | -0.84(-1.65%) |
Feb 10, 2015 | 51.11 | 51.32 | 50.24 | 50.88 | 1,544,926 | +0.02(+0.03%) |
Feb 09, 2015 | 50.91 | 51.50 | 50.82 | 50.87 | 1,676,904 | -0.33(-0.65%) |
Feb 06, 2015 | 50.55 | 51.32 | 50.45 | 51.20 | 1,970,971 | +0.85(+1.69%) |
Feb 05, 2015 | 50.24 | 50.68 | 50.21 | 50.35 | 1,534,856 | +0.30(+0.61%) |
Feb 04, 2015 | 50.33 | 50.59 | 49.96 | 50.04 | 1,601,017 | -0.58(-1.15%) |
Feb 03, 2015 | 49.64 | 50.66 | 49.60 | 50.63 | 1,729,208 | +1.44(+2.93%) |
Feb 02, 2015 | 49.14 | 49.49 | 48.46 | 49.18 | 2,739,646 | -0.02(-0.03%) |
Jan 30, 2015 | 50.71 | 50.75 | 49.14 | 49.20 | 4,485,267 | -2.31(-4.49%) |
Jan 29, 2015 | 50.28 | 52.05 | 49.97 | 51.51 | 4,356,195 | +1.84(+3.71%) |
Jan 28, 2015 | 49.93 | 50.24 | 48.81 | 49.67 | 5,346,280 | -0.16(-0.32%) |
Jan 27, 2015 | 51.07 | 51.09 | 49.30 | 49.83 | 5,245,060 | -1.88(-3.64%) |
Jan 26, 2015 | 51.69 | 52.15 | 51.57 | 51.71 | 2,494,028 | -0.12(-0.23%) |
Jan 23, 2015 | 52.72 | 52.85 | 51.82 | 51.83 | 2,593,677 | -0.49(-0.94%) |
Jan 22, 2015 | 51.35 | 52.49 | 51.18 | 52.33 | 2,099,925 | +1.28(+2.52%) |
Jan 21, 2015 | 50.21 | 51.15 | 50.02 | 51.04 | 1,749,237 | +0.52(+1.03%) |
Jan 20, 2015 | 50.39 | 50.69 | 49.89 | 50.52 | 1,580,866 | +0.13(+0.25%) |
Jan 16, 2015 | 49.86 | 50.40 | 50.40 | 50.40 | 1,702,414 | +0.45(+0.89%) |
Jan 15, 2015 | 50.84 | 51.09 | 49.92 | 49.95 | 3,229,807 | -0.68(-1.34%) |
Jan 14, 2015 | 50.83 | 50.83 | 49.57 | 50.63 | 2,423,388 | -0.56(-1.09%) |
Jan 13, 2015 | 51.93 | 52.57 | 50.82 | 51.18 | 2,394,838 | -0.37(-0.73%) |
Jan 12, 2015 | 51.88 | 51.89 | 51.22 | 51.56 | 1,975,434 | -0.11(-0.22%) |
Jan 09, 2015 | 52.98 | 53.05 | 51.48 | 51.67 | 1,230,581 | -1.06(-2.01%) |
Jan 08, 2015 | 52.18 | 52.81 | 52.18 | 52.73 | 1,480,229 | +1.08(+2.08%) |
Jan 07, 2015 | 51.27 | 51.66 | 50.92 | 51.66 | 1,271,186 | +0.84(+1.65%) |
Jan 06, 2015 | 51.64 | 51.64 | 50.06 | 50.82 | 2,200,149 | -0.61(-1.19%) |
Jan 05, 2015 | 51.90 | 51.99 | 51.18 | 51.43 | 1,901,220 | -1.03(-1.96%) |
Jan 02, 2015 | 52.56 | 53.09 | 51.74 | 52.46 | 1,271,844 | -0.10(-0.18%) |
Dec 31, 2014 | 52.95 | 52.56 | 52.56 | 52.56 | 1,245,678 | -0.33(-0.63%) |
Dec 30, 2014 | 52.93 | 53.07 | 52.59 | 52.89 | 817,758 | -0.02(-0.05%) |
Dec 29, 2014 | 52.34 | 53.31 | 52.22 | 52.92 | 1,062,500 | +0.46(+0.88%) |
Dec 26, 2014 | 52.50 | 52.83 | 52.34 | 52.45 | 749,521 | +0.18(+0.34%) |
Dec 24, 2014 | 52.52 | 52.28 | 52.28 | 52.28 | 390,269 | -0.03(-0.06%) |
Dec 23, 2014 | 52.25 | 52.83 | 52.17 | 52.31 | 1,339,073 | +0.23(+0.44%) |
Dec 22, 2014 | 51.97 | 52.09 | 51.60 | 52.08 | 1,397,774 | +0.41(+0.80%) |
Dec 19, 2014 | 51.54 | 52.05 | 51.19 | 51.66 | 3,115,192 | +0.29(+0.56%) |
Dec 18, 2014 | 50.79 | 51.39 | 50.30 | 51.38 | 2,221,346 | +1.16(+2.30%) |
Dec 17, 2014 | 50.20 | 50.35 | 49.11 | 50.22 | 3,333,546 | +0.22(+0.45%) |
Dec 16, 2014 | 51.38 | 51.70 | 49.83 | 50.00 | 5,760,125 | -2.91(-5.50%) |
Dec 15, 2014 | 53.32 | 53.86 | 52.76 | 52.91 | 1,664,543 | -0.06(-0.11%) |
Dec 12, 2014 | 53.18 | 53.85 | 52.96 | 52.96 | 1,883,924 | -0.55(-1.04%) |
Dec 11, 2014 | 53.91 | 54.61 | 53.38 | 53.52 | 1,754,130 | -0.14(-0.27%) |
Dec 10, 2014 | 54.56 | 54.91 | 53.57 | 53.66 | 1,648,575 | -1.10(-2.02%) |
Dec 09, 2014 | 54.45 | 54.99 | 53.87 | 54.76 | 1,876,516 | -0.10(-0.19%) |
Dec 08, 2014 | 55.57 | 55.71 | 54.81 | 54.87 | 1,684,798 | -0.84(-1.51%) |
Dec 05, 2014 | 55.38 | 55.82 | 55.22 | 55.71 | 1,500,359 | +0.37(+0.66%) |
Dec 04, 2014 | 54.65 | 55.34 | 54.35 | 55.34 | 1,915,695 | +0.44(+0.80%) |
Dec 03, 2014 | 54.22 | 55.28 | 54.22 | 54.91 | 1,427,403 | +0.29(+0.52%) |
Dec 02, 2014 | 54.66 | 55.32 | 54.57 | 54.62 | 1,056,056 | +0.03(+0.06%) |