Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.33 | 47.60 | 46.98 | 47.13 | 666,342 | -0.48(-1.00%) |
Feb 26, 2015 | 47.45 | 47.89 | 47.33 | 47.61 | 511,391 | +0.08(+0.16%) |
Feb 25, 2015 | 47.79 | 47.96 | 47.36 | 47.53 | 693,086 | -0.21(-0.44%) |
Feb 24, 2015 | 47.79 | 47.90 | 47.53 | 47.74 | 496,174 | -0.05(-0.11%) |
Feb 23, 2015 | 47.65 | 47.82 | 47.44 | 47.79 | 592,254 | +0.03(+0.07%) |
Feb 20, 2015 | 47.41 | 47.84 | 46.67 | 47.76 | 1,529,199 | +0.21(+0.45%) |
Feb 19, 2015 | 47.86 | 48.11 | 47.38 | 47.54 | 735,180 | -0.59(-1.22%) |
Feb 18, 2015 | 48.70 | 49.09 | 47.78 | 48.13 | 857,873 | -0.75(-1.54%) |
Feb 17, 2015 | 48.04 | 49.06 | 48.04 | 48.89 | 1,374,471 | +0.95(+1.97%) |
Feb 13, 2015 | 47.56 | 47.94 | 47.94 | 47.94 | 1,144,484 | +0.53(+1.12%) |
Feb 12, 2015 | 47.01 | 47.60 | 46.60 | 47.41 | 1,279,108 | +0.71(+1.52%) |
Feb 11, 2015 | 46.88 | 47.32 | 46.26 | 46.70 | 860,409 | -0.18(-0.39%) |
Feb 10, 2015 | 47.47 | 47.68 | 46.31 | 46.88 | 1,506,940 | -0.19(-0.41%) |
Feb 09, 2015 | 47.27 | 47.56 | 47.00 | 47.07 | 766,751 | -0.26(-0.55%) |
Feb 06, 2015 | 47.33 | 47.63 | 46.94 | 47.34 | 1,558,707 | +0.09(+0.18%) |
Feb 05, 2015 | 47.35 | 47.49 | 46.88 | 47.25 | 988,465 | +0.19(+0.41%) |
Feb 04, 2015 | 47.42 | 47.96 | 46.94 | 47.06 | 1,327,194 | -0.57(-1.20%) |
Feb 03, 2015 | 47.37 | 47.77 | 47.15 | 47.63 | 1,656,074 | +0.83(+1.78%) |
Feb 02, 2015 | 47.14 | 47.50 | 46.08 | 46.80 | 1,365,352 | -0.26(-0.55%) |
Jan 30, 2015 | 47.14 | 47.68 | 46.31 | 47.06 | 2,059,769 | -1.26(-2.60%) |
Jan 29, 2015 | 44.65 | 48.35 | 44.43 | 48.31 | 3,604,862 | +3.60(+8.05%) |
Jan 28, 2015 | 45.51 | 45.51 | 44.47 | 44.72 | 1,101,226 | -0.43(-0.96%) |
Jan 27, 2015 | 44.77 | 45.51 | 44.62 | 45.15 | 946,981 | -0.32(-0.71%) |
Jan 26, 2015 | 44.80 | 45.94 | 44.61 | 45.47 | 1,501,675 | +0.63(+1.41%) |
Jan 23, 2015 | 45.33 | 45.71 | 44.77 | 44.84 | 1,583,610 | -0.39(-0.86%) |
Jan 22, 2015 | 45.61 | 45.83 | 45.09 | 45.23 | 2,269,546 | +0.16(+0.37%) |
Jan 21, 2015 | 45.06 | 45.82 | 44.80 | 45.06 | 1,169,421 | -0.09(-0.19%) |
Jan 20, 2015 | 45.43 | 45.55 | 44.99 | 45.15 | 1,031,207 | -0.06(-0.13%) |
Jan 16, 2015 | 44.18 | 45.24 | 44.11 | 45.21 | 875,010 | +0.75(+1.68%) |
Jan 15, 2015 | 45.85 | 45.90 | 44.43 | 44.47 | 1,061,748 | -1.28(-2.80%) |
Jan 14, 2015 | 45.45 | 45.91 | 45.08 | 45.75 | 1,014,699 | -0.30(-0.66%) |
Jan 13, 2015 | 46.24 | 47.35 | 45.51 | 46.05 | 2,385,868 | +0.14(+0.30%) |
Jan 12, 2015 | 46.60 | 46.75 | 45.82 | 45.91 | 1,115,544 | -0.62(-1.32%) |
Jan 09, 2015 | 46.95 | 47.29 | 46.19 | 46.53 | 1,729,380 | -0.47(-1.00%) |
Jan 08, 2015 | 45.23 | 47.91 | 45.09 | 47.00 | 3,710,244 | +2.34(+5.24%) |
Jan 07, 2015 | 43.95 | 44.66 | 43.69 | 44.66 | 1,085,637 | +1.13(+2.59%) |
Jan 06, 2015 | 44.06 | 44.24 | 43.37 | 43.53 | 2,447,127 | -0.39(-0.89%) |
Jan 05, 2015 | 44.08 | 44.43 | 43.76 | 43.92 | 1,008,321 | -0.33(-0.74%) |
Jan 02, 2015 | 44.79 | 45.05 | 43.88 | 44.25 | 954,346 | -0.19(-0.43%) |
Dec 31, 2014 | 44.95 | 44.44 | 44.44 | 44.44 | 852,999 | -0.30(-0.68%) |
Dec 30, 2014 | 44.84 | 45.25 | 44.73 | 44.74 | 624,494 | -0.29(-0.64%) |
Dec 29, 2014 | 44.17 | 45.16 | 44.11 | 45.03 | 776,571 | +0.86(+1.94%) |
Dec 26, 2014 | 44.47 | 44.58 | 44.11 | 44.17 | 580,168 | -0.05(-0.12%) |
Dec 24, 2014 | 43.83 | 44.22 | 44.22 | 44.22 | 850,692 | +0.59(+1.35%) |
Dec 23, 2014 | 43.42 | 43.67 | 43.22 | 43.63 | 1,369,281 | +0.42(+0.96%) |
Dec 22, 2014 | 43.92 | 44.13 | 42.93 | 43.22 | 1,026,111 | -0.74(-1.68%) |
Dec 19, 2014 | 43.39 | 44.01 | 43.17 | 43.95 | 1,649,975 | +0.67(+1.54%) |
Dec 18, 2014 | 42.85 | 43.30 | 42.46 | 43.29 | 952,152 | +1.04(+2.46%) |
Dec 17, 2014 | 41.60 | 42.27 | 41.24 | 42.25 | 1,155,279 | +0.77(+1.86%) |
Dec 16, 2014 | 41.71 | 42.51 | 41.25 | 41.47 | 1,102,733 | -0.62(-1.48%) |
Dec 15, 2014 | 42.70 | 42.80 | 41.67 | 42.10 | 1,056,574 | -0.25(-0.59%) |
Dec 12, 2014 | 42.14 | 43.04 | 42.03 | 42.35 | 962,320 | -0.10(-0.25%) |
Dec 11, 2014 | 43.16 | 43.31 | 42.38 | 42.45 | 658,899 | -0.37(-0.87%) |
Dec 10, 2014 | 43.43 | 43.77 | 42.61 | 42.83 | 984,124 | -0.83(-1.91%) |
Dec 09, 2014 | 42.46 | 43.78 | 42.30 | 43.66 | 949,141 | +0.64(+1.49%) |
Dec 08, 2014 | 43.92 | 43.93 | 42.74 | 43.02 | 831,534 | -1.04(-2.36%) |
Dec 05, 2014 | 43.62 | 44.27 | 43.61 | 44.06 | 1,135,036 | +0.40(+0.91%) |
Dec 04, 2014 | 43.44 | 43.76 | 43.03 | 43.66 | 1,182,437 | +0.32(+0.74%) |
Dec 03, 2014 | 42.90 | 43.48 | 42.66 | 43.34 | 998,118 | +0.48(+1.11%) |
Dec 02, 2014 | 42.46 | 42.93 | 42.21 | 42.86 | 869,692 | +0.43(+1.02%) |