Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.67 | 44.95 | 44.37 | 44.92 | 133,745 | +0.37(+0.82%) |
Feb 26, 2015 | 45.09 | 45.09 | 44.55 | 44.55 | 40,924 | -0.55(-1.22%) |
Feb 25, 2015 | 44.96 | 45.58 | 44.96 | 45.10 | 51,686 | +0.07(+0.15%) |
Feb 24, 2015 | 45.81 | 45.81 | 44.86 | 45.03 | 100,326 | -0.98(-2.13%) |
Feb 23, 2015 | 45.62 | 46.03 | 45.62 | 46.02 | 120,834 | +0.36(+0.79%) |
Feb 20, 2015 | 45.20 | 45.70 | 45.11 | 45.66 | 71,702 | +0.63(+1.40%) |
Feb 19, 2015 | 45.83 | 45.83 | 44.97 | 45.03 | 45,539 | -0.99(-2.15%) |
Feb 18, 2015 | 45.41 | 46.05 | 45.22 | 46.02 | 60,766 | +0.53(+1.16%) |
Feb 17, 2015 | 45.52 | 45.93 | 45.37 | 45.49 | 65,127 | -0.05(-0.11%) |
Feb 13, 2015 | 45.82 | 45.54 | 45.54 | 45.54 | 34,239 | -0.30(-0.66%) |
Feb 12, 2015 | 45.50 | 45.88 | 45.26 | 45.84 | 31,291 | +0.53(+1.16%) |
Feb 11, 2015 | 45.49 | 45.68 | 45.11 | 45.31 | 33,809 | -0.09(-0.19%) |
Feb 10, 2015 | 45.41 | 45.48 | 44.85 | 45.40 | 123,105 | +0.05(+0.11%) |
Feb 09, 2015 | 45.47 | 45.87 | 45.35 | 45.35 | 145,714 | -0.28(-0.61%) |
Feb 06, 2015 | 47.04 | 47.04 | 45.50 | 45.63 | 85,952 | -1.50(-3.19%) |
Feb 05, 2015 | 46.63 | 47.13 | 46.57 | 47.13 | 53,059 | +0.54(+1.15%) |
Feb 04, 2015 | 46.65 | 46.81 | 46.38 | 46.59 | 59,183 | -0.23(-0.50%) |
Feb 03, 2015 | 46.55 | 46.83 | 46.15 | 46.83 | 145,956 | +0.21(+0.46%) |
Feb 02, 2015 | 46.72 | 46.73 | 45.76 | 46.62 | 106,851 | -0.11(-0.23%) |
Jan 30, 2015 | 47.58 | 47.58 | 46.71 | 46.72 | 45,659 | -0.82(-1.73%) |
Jan 29, 2015 | 47.63 | 47.63 | 47.14 | 47.54 | 44,289 | -0.05(-0.12%) |
Jan 28, 2015 | 47.78 | 48.24 | 47.60 | 47.60 | 192,281 | -0.15(-0.31%) |
Jan 27, 2015 | 47.65 | 47.98 | 47.58 | 47.75 | 139,189 | +0.06(+0.12%) |
Jan 26, 2015 | 47.55 | 47.71 | 47.22 | 47.69 | 84,147 | +0.27(+0.57%) |
Jan 23, 2015 | 47.64 | 47.66 | 47.28 | 47.42 | 81,292 | -0.15(-0.31%) |
Jan 22, 2015 | 46.95 | 47.56 | 46.87 | 47.56 | 104,947 | +0.74(+1.58%) |
Jan 21, 2015 | 46.92 | 46.92 | 46.65 | 46.82 | 46,020 | -0.06(-0.12%) |
Jan 20, 2015 | 47.44 | 47.59 | 46.84 | 46.88 | 90,320 | -0.45(-0.96%) |
Jan 16, 2015 | 46.86 | 47.34 | 46.68 | 47.34 | 49,810 | +0.54(+1.16%) |
Jan 15, 2015 | 46.91 | 46.91 | 46.42 | 46.79 | 108,730 | +0.18(+0.38%) |
Jan 14, 2015 | 45.95 | 46.62 | 45.95 | 46.62 | 148,110 | +0.46(+1.00%) |
Jan 13, 2015 | 46.38 | 46.44 | 45.96 | 46.15 | 41,702 | -0.10(-0.22%) |
Jan 12, 2015 | 45.82 | 46.32 | 45.82 | 46.26 | 53,666 | +0.49(+1.07%) |
Jan 09, 2015 | 45.76 | 45.99 | 45.36 | 45.77 | 60,806 | +0.11(+0.24%) |
Jan 08, 2015 | 45.77 | 45.77 | 45.24 | 45.66 | 67,707 | +0.16(+0.35%) |
Jan 07, 2015 | 44.93 | 45.57 | 44.78 | 45.50 | 175,399 | +0.66(+1.46%) |
Jan 06, 2015 | 44.41 | 44.94 | 44.33 | 44.84 | 120,351 | +0.54(+1.21%) |
Jan 05, 2015 | 43.83 | 44.35 | 43.70 | 44.31 | 39,561 | +0.38(+0.87%) |
Jan 02, 2015 | 43.38 | 43.95 | 43.37 | 43.93 | 39,354 | +0.74(+1.71%) |
Dec 31, 2014 | 43.99 | 43.19 | 43.19 | 43.19 | 27,282 | -0.65(-1.47%) |
Dec 30, 2014 | 43.96 | 44.20 | 43.80 | 43.83 | 23,068 | -0.15(-0.35%) |
Dec 29, 2014 | 43.82 | 44.20 | 43.81 | 43.98 | 17,036 | +0.15(+0.35%) |
Dec 26, 2014 | 43.70 | 43.86 | 43.70 | 43.83 | 9,361 | +0.20(+0.45%) |
Dec 24, 2014 | 43.89 | 43.63 | 43.63 | 43.63 | 20,325 | -0.11(-0.25%) |
Dec 23, 2014 | 44.28 | 44.32 | 43.73 | 43.74 | 23,073 | -0.43(-0.97%) |
Dec 22, 2014 | 43.35 | 44.18 | 43.35 | 44.17 | 22,861 | +0.82(+1.89%) |
Dec 19, 2014 | 43.24 | 43.44 | 43.16 | 43.35 | 15,912 | +0.21(+0.48%) |
Dec 18, 2014 | 43.20 | 43.26 | 42.80 | 43.15 | 47,028 | +0.18(+0.42%) |
Dec 17, 2014 | 42.11 | 42.96 | 42.11 | 42.96 | 48,299 | +0.86(+2.04%) |
Dec 16, 2014 | 42.24 | 42.39 | 41.82 | 42.11 | 27,179 | -0.13(-0.31%) |
Dec 15, 2014 | 42.97 | 42.97 | 42.14 | 42.24 | 38,580 | -0.59(-1.39%) |
Dec 12, 2014 | 43.07 | 43.31 | 42.81 | 42.83 | 50,156 | -0.27(-0.62%) |
Dec 11, 2014 | 43.16 | 43.24 | 43.08 | 43.10 | 20,533 | +0.05(+0.12%) |
Dec 10, 2014 | 42.94 | 43.20 | 42.88 | 43.05 | 29,471 | +0.13(+0.30%) |
Dec 09, 2014 | 42.59 | 43.06 | 42.53 | 42.92 | 22,552 | +0.19(+0.44%) |
Dec 08, 2014 | 42.20 | 42.88 | 42.20 | 42.73 | 81,261 | +0.41(+0.98%) |
Dec 05, 2014 | 42.63 | 42.63 | 42.00 | 42.32 | 27,626 | -0.46(-1.07%) |
Dec 04, 2014 | 42.60 | 42.77 | 42.44 | 42.77 | 51,390 | +0.12(+0.29%) |
Dec 03, 2014 | 42.58 | 42.73 | 42.50 | 42.65 | 18,493 | -0.03(-0.08%) |
Dec 02, 2014 | 42.36 | 42.73 | 42.27 | 42.69 | 74,560 | +0.17(+0.41%) |