Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.74 | 48.25 | 47.70 | 47.94 | 218,662 | +0.23(+0.49%) |
Feb 26, 2015 | 48.17 | 48.17 | 47.65 | 47.70 | 192,808 | +0.16(+0.34%) |
Feb 25, 2015 | 47.69 | 47.81 | 47.40 | 47.54 | 171,264 | -0.06(-0.12%) |
Feb 24, 2015 | 47.57 | 47.84 | 47.43 | 47.60 | 144,695 | +0.49(+1.05%) |
Feb 23, 2015 | 47.52 | 47.52 | 46.96 | 47.11 | 262,636 | -0.66(-1.38%) |
Feb 20, 2015 | 47.60 | 47.77 | 47.33 | 47.77 | 188,636 | +0.36(+0.75%) |
Feb 19, 2015 | 47.66 | 47.91 | 47.37 | 47.41 | 245,105 | -0.60(-1.24%) |
Feb 18, 2015 | 48.08 | 48.27 | 47.93 | 48.01 | 217,231 | +0.39(+0.82%) |
Feb 17, 2015 | 46.77 | 47.99 | 46.12 | 47.62 | 464,372 | +1.71(+3.73%) |
Feb 13, 2015 | 45.89 | 45.91 | 45.91 | 45.91 | 151,686 | +0.19(+0.41%) |
Feb 12, 2015 | 45.68 | 45.91 | 45.56 | 45.72 | 165,750 | +0.80(+1.77%) |
Feb 11, 2015 | 45.17 | 45.17 | 44.77 | 44.92 | 245,460 | -0.45(-0.98%) |
Feb 10, 2015 | 45.56 | 45.67 | 45.20 | 45.37 | 144,978 | -0.10(-0.21%) |
Feb 09, 2015 | 45.29 | 45.72 | 45.28 | 45.46 | 161,589 | +0.18(+0.40%) |
Feb 06, 2015 | 45.61 | 45.70 | 45.21 | 45.28 | 296,576 | -1.13(-2.44%) |
Feb 05, 2015 | 46.23 | 46.50 | 46.12 | 46.42 | 211,921 | -0.48(-1.03%) |
Feb 04, 2015 | 47.36 | 47.78 | 46.75 | 46.90 | 266,115 | +0.17(+0.36%) |
Feb 03, 2015 | 45.80 | 46.84 | 45.80 | 46.73 | 293,918 | +1.19(+2.60%) |
Feb 02, 2015 | 45.37 | 45.60 | 45.11 | 45.54 | 200,556 | +0.17(+0.37%) |
Jan 30, 2015 | 45.36 | 45.60 | 44.79 | 45.38 | 254,655 | -0.30(-0.65%) |
Jan 29, 2015 | 45.83 | 45.83 | 45.09 | 45.68 | 199,444 | +0.32(+0.71%) |
Jan 28, 2015 | 46.01 | 46.01 | 45.34 | 45.36 | 277,667 | -0.58(-1.27%) |
Jan 27, 2015 | 45.71 | 46.09 | 45.49 | 45.94 | 170,041 | -0.71(-1.52%) |
Jan 26, 2015 | 46.95 | 47.02 | 46.54 | 46.65 | 181,112 | -0.27(-0.59%) |
Jan 23, 2015 | 46.86 | 47.26 | 46.70 | 46.93 | 213,895 | +0.10(+0.21%) |
Jan 22, 2015 | 46.59 | 46.94 | 46.27 | 46.83 | 404,780 | +0.62(+1.35%) |
Jan 21, 2015 | 45.62 | 46.42 | 45.46 | 46.20 | 246,596 | +0.82(+1.81%) |
Jan 20, 2015 | 45.62 | 45.62 | 45.17 | 45.38 | 245,050 | -0.92(-1.98%) |
Jan 16, 2015 | 45.72 | 46.31 | 45.65 | 46.30 | 439,048 | +0.46(+1.01%) |
Jan 15, 2015 | 46.05 | 46.53 | 45.75 | 45.84 | 250,892 | -0.19(-0.42%) |
Jan 14, 2015 | 45.69 | 46.09 | 45.27 | 46.03 | 375,366 | -0.32(-0.68%) |
Jan 13, 2015 | 46.51 | 46.78 | 45.83 | 46.35 | 450,584 | +0.78(+1.72%) |
Jan 12, 2015 | 45.93 | 45.93 | 45.38 | 45.56 | 392,338 | -0.28(-0.61%) |
Jan 09, 2015 | 46.13 | 46.14 | 45.42 | 45.84 | 152,440 | -0.86(-1.84%) |
Jan 08, 2015 | 46.57 | 46.90 | 46.44 | 46.70 | 372,845 | +0.39(+0.84%) |
Jan 07, 2015 | 46.32 | 46.82 | 46.19 | 46.31 | 307,871 | +1.03(+2.28%) |
Jan 06, 2015 | 45.83 | 45.92 | 45.07 | 45.28 | 244,428 | -0.72(-1.56%) |
Jan 05, 2015 | 46.67 | 46.87 | 45.85 | 46.00 | 256,975 | +0.05(+0.10%) |
Jan 02, 2015 | 46.51 | 46.51 | 45.95 | 45.95 | 168,082 | -0.46(-0.99%) |
Dec 31, 2014 | 46.47 | 46.41 | 46.41 | 46.41 | 528,372 | +0.61(+1.34%) |
Dec 30, 2014 | 45.80 | 45.99 | 45.72 | 45.80 | 125,807 | -0.70(-1.52%) |
Dec 29, 2014 | 46.97 | 47.05 | 46.48 | 46.50 | 130,778 | -0.42(-0.89%) |
Dec 26, 2014 | 47.07 | 47.48 | 46.87 | 46.92 | 144,935 | +0.66(+1.44%) |
Dec 24, 2014 | 46.08 | 46.26 | 46.26 | 46.26 | 72,788 | -0.34(-0.74%) |
Dec 23, 2014 | 46.26 | 46.81 | 46.05 | 46.60 | 219,944 | +0.19(+0.42%) |
Dec 22, 2014 | 46.40 | 46.78 | 46.22 | 46.40 | 316,470 | -0.11(-0.25%) |
Dec 19, 2014 | 45.43 | 46.57 | 45.18 | 46.52 | 680,345 | +1.25(+2.76%) |
Dec 18, 2014 | 45.43 | 45.46 | 44.69 | 45.27 | 263,393 | +0.07(+0.15%) |
Dec 17, 2014 | 44.09 | 45.80 | 44.09 | 45.20 | 435,063 | +1.39(+3.18%) |
Dec 16, 2014 | 43.32 | 44.39 | 43.14 | 43.81 | 379,169 | +0.09(+0.20%) |
Dec 15, 2014 | 44.67 | 44.67 | 43.41 | 43.72 | 348,205 | +0.11(+0.26%) |
Dec 12, 2014 | 44.06 | 44.13 | 43.60 | 43.61 | 280,786 | -0.93(-2.08%) |
Dec 11, 2014 | 44.86 | 45.04 | 44.48 | 44.54 | 409,100 | -0.07(-0.17%) |
Dec 10, 2014 | 45.29 | 45.29 | 44.55 | 44.61 | 346,266 | -1.02(-2.23%) |
Dec 09, 2014 | 45.61 | 45.85 | 45.28 | 45.63 | 417,712 | -1.07(-2.29%) |
Dec 08, 2014 | 47.92 | 47.99 | 46.43 | 46.70 | 361,491 | -2.34(-4.77%) |
Dec 05, 2014 | 48.70 | 49.13 | 48.52 | 49.04 | 324,206 | +0.48(+0.98%) |
Dec 04, 2014 | 47.78 | 48.62 | 47.53 | 48.56 | 562,965 | +3.41(+7.55%) |
Dec 03, 2014 | 45.12 | 45.40 | 45.00 | 45.16 | 174,214 | -0.42(-0.92%) |
Dec 02, 2014 | 45.53 | 45.89 | 45.38 | 45.57 | 196,384 | -0.10(-0.23%) |