Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.52 | 51.58 | 50.52 | 51.38 | 10,246 | +0.04(+0.08%) |
Feb 26, 2015 | 51.07 | 51.40 | 51.07 | 51.34 | 6,902 | +0.28(+0.55%) |
Feb 25, 2015 | 50.86 | 51.32 | 50.56 | 51.06 | 7,680 | +0.43(+0.85%) |
Feb 24, 2015 | 51.23 | 51.23 | 50.40 | 50.63 | 6,352 | -0.38(-0.74%) |
Feb 23, 2015 | 51.74 | 51.74 | 50.85 | 51.01 | 6,551 | -0.09(-0.18%) |
Feb 20, 2015 | 49.85 | 51.10 | 49.85 | 51.10 | 6,980 | +0.35(+0.69%) |
Feb 19, 2015 | 51.39 | 52.00 | 50.67 | 50.75 | 29,875 | +0.15(+0.30%) |
Feb 18, 2015 | 51.19 | 52.22 | 50.55 | 50.60 | 13,289 | -0.25(-0.49%) |
Feb 17, 2015 | 50.63 | 51.00 | 50.63 | 50.85 | 10,785 | +0.16(+0.32%) |
Feb 13, 2015 | 50.99 | 50.69 | 50.69 | 50.69 | 19,300 | -0.24(-0.47%) |
Feb 12, 2015 | 50.93 | 50.99 | 50.61 | 50.93 | 7,962 | +0.03(+0.06%) |
Feb 11, 2015 | 50.00 | 51.00 | 50.00 | 50.90 | 49,592 | +0.10(+0.20%) |
Feb 10, 2015 | 49.70 | 50.96 | 49.53 | 50.80 | 68,813 | +0.65(+1.30%) |
Feb 09, 2015 | 50.27 | 50.27 | 49.76 | 50.15 | 8,086 | -0.12(-0.24%) |
Feb 06, 2015 | 50.46 | 50.46 | 49.75 | 50.27 | 16,665 | +0.17(+0.34%) |
Feb 05, 2015 | 49.94 | 50.10 | 49.73 | 50.10 | 13,119 | +0.49(+0.99%) |
Feb 04, 2015 | 49.37 | 50.34 | 49.37 | 49.61 | 9,531 | +0.01(+0.02%) |
Feb 03, 2015 | 49.93 | 50.08 | 49.11 | 49.60 | 27,956 | +0.10(+0.20%) |
Feb 02, 2015 | 48.82 | 49.79 | 48.70 | 49.50 | 9,993 | -0.16(-0.32%) |
Jan 30, 2015 | 50.37 | 50.37 | 49.18 | 49.66 | 28,829 | +0.43(+0.87%) |
Jan 29, 2015 | 49.08 | 49.50 | 48.90 | 49.23 | 53,183 | +0.20(+0.42%) |
Jan 28, 2015 | 49.17 | 49.48 | 49.02 | 49.02 | 9,614 | -0.09(-0.17%) |
Jan 27, 2015 | 48.85 | 49.50 | 48.85 | 49.11 | 23,875 | -0.02(-0.04%) |
Jan 26, 2015 | 49.32 | 49.36 | 48.85 | 49.13 | 18,233 | -0.19(-0.38%) |
Jan 23, 2015 | 48.69 | 49.45 | 48.69 | 49.32 | 9,565 | +0.11(+0.22%) |
Jan 22, 2015 | 49.44 | 49.60 | 48.95 | 49.21 | 12,880 | -0.06(-0.12%) |
Jan 21, 2015 | 48.86 | 49.63 | 48.86 | 49.27 | 9,092 | +0.14(+0.28%) |
Jan 20, 2015 | 49.15 | 49.53 | 49.10 | 49.13 | 13,577 | -0.09(-0.18%) |
Jan 16, 2015 | 49.51 | 49.52 | 48.77 | 49.22 | 13,147 | -0.07(-0.14%) |
Jan 15, 2015 | 49.37 | 49.55 | 48.96 | 49.29 | 26,208 | -0.08(-0.16%) |
Jan 14, 2015 | 49.27 | 49.87 | 49.26 | 49.37 | 17,555 | -0.21(-0.43%) |
Jan 13, 2015 | 49.48 | 49.79 | 49.48 | 49.58 | 4,198 | +0.11(+0.22%) |
Jan 12, 2015 | 49.48 | 49.73 | 49.34 | 49.47 | 7,130 | -0.22(-0.44%) |
Jan 09, 2015 | 50.00 | 50.00 | 49.47 | 49.69 | 12,990 | -0.10(-0.20%) |
Jan 08, 2015 | 49.74 | 50.03 | 49.32 | 49.79 | 16,152 | +0.32(+0.65%) |
Jan 07, 2015 | 49.04 | 49.63 | 49.04 | 49.47 | 6,193 | +0.11(+0.22%) |
Jan 06, 2015 | 49.50 | 49.51 | 49.16 | 49.36 | 3,357 | -0.15(-0.30%) |
Jan 05, 2015 | 50.15 | 50.15 | 49.30 | 49.51 | 3,717 | -0.34(-0.68%) |
Jan 02, 2015 | 49.86 | 50.09 | 49.65 | 49.85 | 8,223 | +0.11(+0.22%) |
Dec 31, 2014 | 50.25 | 49.74 | 49.74 | 49.74 | 7,800 | -0.01(-0.02%) |
Dec 30, 2014 | 50.63 | 50.63 | 49.70 | 49.75 | 8,836 | -1.31(-2.57%) |
Dec 29, 2014 | 51.50 | 51.50 | 49.61 | 51.06 | 6,705 | +1.23(+2.47%) |
Dec 26, 2014 | 50.15 | 50.15 | 49.74 | 49.83 | 6,378 | +0.01(+0.02%) |
Dec 24, 2014 | 50.24 | 49.82 | 49.82 | 49.82 | 24,300 | -0.12(-0.24%) |
Dec 23, 2014 | 50.04 | 50.35 | 49.61 | 49.94 | 48,203 | -0.06(-0.12%) |
Dec 22, 2014 | 49.34 | 50.37 | 49.34 | 50.00 | 13,621 | -0.27(-0.54%) |
Dec 19, 2014 | 51.52 | 51.52 | 49.78 | 50.27 | 10,807 | +0.39(+0.78%) |
Dec 18, 2014 | 49.76 | 50.42 | 49.76 | 49.88 | 40,050 | +0.09(+0.18%) |
Dec 17, 2014 | 49.30 | 49.93 | 48.83 | 49.79 | 42,261 | +0.89(+1.82%) |
Dec 16, 2014 | 49.20 | 49.45 | 48.90 | 48.90 | 61,028 | -0.68(-1.37%) |
Dec 15, 2014 | 49.50 | 49.71 | 49.25 | 49.58 | 29,565 | -0.20(-0.40%) |
Dec 12, 2014 | 49.90 | 50.18 | 49.57 | 49.78 | 9,371 | -0.07(-0.14%) |
Dec 11, 2014 | 49.34 | 50.37 | 49.34 | 49.85 | 8,096 | -0.24(-0.48%) |
Dec 10, 2014 | 50.35 | 50.36 | 50.00 | 50.09 | 24,310 | -0.40(-0.79%) |
Dec 09, 2014 | 50.26 | 51.15 | 50.24 | 50.49 | 25,611 | -0.41(-0.80%) |
Dec 08, 2014 | 50.40 | 50.90 | 50.32 | 50.90 | 13,318 | +0.28(+0.55%) |
Dec 05, 2014 | 50.52 | 50.81 | 50.44 | 50.62 | 11,389 | -0.21(-0.41%) |
Dec 04, 2014 | 50.83 | 50.83 | 50.48 | 50.83 | 66,983 | +0.23(+0.45%) |
Dec 03, 2014 | 50.94 | 50.94 | 50.45 | 50.60 | 11,436 | +0.09(+0.18%) |
Dec 02, 2014 | 50.62 | 50.76 | 50.49 | 50.51 | 29,321 | -0.21(-0.41%) |