Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.52 | 51.86 | 50.89 | 50.92 | 823,992 | -0.62(-1.20%) |
Feb 26, 2015 | 51.99 | 51.99 | 51.45 | 51.54 | 652,408 | -0.40(-0.77%) |
Feb 25, 2015 | 52.38 | 52.39 | 51.86 | 51.94 | 450,577 | -0.38(-0.73%) |
Feb 24, 2015 | 52.38 | 52.55 | 52.10 | 52.32 | 361,666 | +0.04(+0.07%) |
Feb 23, 2015 | 52.71 | 52.74 | 52.19 | 52.28 | 468,218 | -0.38(-0.72%) |
Feb 20, 2015 | 52.38 | 52.72 | 52.00 | 52.66 | 437,123 | +0.21(+0.40%) |
Feb 19, 2015 | 52.02 | 52.53 | 52.01 | 52.45 | 495,718 | +0.44(+0.84%) |
Feb 18, 2015 | 51.73 | 52.02 | 51.34 | 52.02 | 916,096 | +0.14(+0.26%) |
Feb 17, 2015 | 51.58 | 51.99 | 51.58 | 51.88 | 666,730 | +0.14(+0.26%) |
Feb 13, 2015 | 51.63 | 51.74 | 51.74 | 51.74 | 1,044,626 | +0.00(+0.00%) |
Feb 12, 2015 | 51.30 | 52.05 | 51.16 | 51.74 | 688,716 | +0.56(+1.10%) |
Feb 11, 2015 | 51.53 | 51.71 | 51.10 | 51.18 | 711,738 | -0.36(-0.70%) |
Feb 10, 2015 | 51.65 | 51.72 | 51.15 | 51.55 | 869,310 | +0.06(+0.12%) |
Feb 09, 2015 | 50.63 | 51.52 | 50.56 | 51.48 | 923,435 | +0.80(+1.57%) |
Feb 06, 2015 | 50.41 | 51.35 | 50.28 | 50.69 | 1,192,551 | +0.48(+0.96%) |
Feb 05, 2015 | 49.75 | 50.65 | 49.56 | 50.21 | 435,919 | +0.33(+0.67%) |
Feb 04, 2015 | 49.50 | 50.21 | 49.50 | 49.87 | 573,540 | +0.27(+0.55%) |
Feb 03, 2015 | 49.30 | 49.74 | 49.22 | 49.60 | 483,659 | +0.43(+0.86%) |
Feb 02, 2015 | 48.88 | 49.25 | 48.14 | 49.18 | 754,453 | +0.49(+1.00%) |
Jan 30, 2015 | 48.62 | 49.14 | 48.52 | 48.69 | 930,352 | -0.62(-1.25%) |
Jan 29, 2015 | 48.89 | 49.33 | 48.51 | 49.30 | 393,325 | +0.55(+1.13%) |
Jan 28, 2015 | 49.30 | 49.30 | 48.70 | 48.75 | 551,836 | -0.35(-0.72%) |
Jan 27, 2015 | 48.90 | 49.40 | 48.69 | 49.10 | 460,498 | -0.24(-0.49%) |
Jan 26, 2015 | 48.85 | 49.66 | 48.43 | 49.35 | 666,138 | +0.30(+0.61%) |
Jan 23, 2015 | 49.16 | 49.47 | 48.95 | 49.05 | 273,909 | -0.14(-0.28%) |
Jan 22, 2015 | 48.77 | 49.20 | 48.14 | 49.18 | 680,539 | +0.72(+1.49%) |
Jan 21, 2015 | 48.33 | 48.78 | 47.83 | 48.46 | 720,609 | -0.12(-0.24%) |
Jan 20, 2015 | 48.90 | 49.28 | 47.98 | 48.58 | 901,392 | -0.33(-0.67%) |
Jan 16, 2015 | 47.78 | 48.94 | 47.53 | 48.90 | 437,442 | +1.05(+2.19%) |
Jan 15, 2015 | 48.61 | 48.61 | 47.65 | 47.85 | 695,906 | -0.72(-1.49%) |
Jan 14, 2015 | 48.52 | 48.79 | 47.95 | 48.58 | 946,482 | -0.32(-0.65%) |
Jan 13, 2015 | 47.67 | 49.66 | 47.42 | 48.90 | 1,866,164 | +1.91(+4.06%) |
Jan 12, 2015 | 47.05 | 47.48 | 46.82 | 46.99 | 553,600 | -0.03(-0.06%) |
Jan 09, 2015 | 46.44 | 47.12 | 46.38 | 47.01 | 1,006,904 | +0.68(+1.46%) |
Jan 08, 2015 | 45.29 | 46.38 | 44.94 | 46.34 | 1,423,362 | +1.36(+3.02%) |
Jan 07, 2015 | 44.22 | 45.04 | 43.82 | 44.98 | 1,390,384 | +1.00(+2.28%) |
Jan 06, 2015 | 43.06 | 44.82 | 43.00 | 43.97 | 2,167,746 | +1.24(+2.90%) |
Jan 05, 2015 | 42.91 | 43.05 | 42.34 | 42.73 | 899,919 | -0.41(-0.94%) |
Jan 02, 2015 | 43.14 | 43.37 | 42.45 | 43.14 | 528,189 | +0.23(+0.53%) |
Dec 31, 2014 | 43.62 | 42.92 | 42.92 | 42.92 | 624,454 | -0.65(-1.50%) |
Dec 30, 2014 | 43.37 | 43.77 | 43.27 | 43.57 | 282,228 | +0.05(+0.12%) |
Dec 29, 2014 | 43.63 | 44.05 | 43.44 | 43.51 | 401,911 | -0.23(-0.52%) |
Dec 26, 2014 | 44.01 | 44.28 | 43.71 | 43.74 | 266,764 | -0.06(-0.14%) |
Dec 24, 2014 | 43.64 | 43.80 | 43.80 | 43.80 | 201,187 | +0.24(+0.54%) |
Dec 23, 2014 | 43.56 | 44.01 | 43.44 | 43.57 | 557,681 | +0.02(+0.04%) |
Dec 22, 2014 | 43.29 | 43.83 | 43.04 | 43.55 | 834,043 | +0.23(+0.52%) |
Dec 19, 2014 | 42.96 | 43.45 | 42.92 | 43.32 | 2,490,088 | +0.29(+0.67%) |
Dec 18, 2014 | 43.02 | 43.11 | 42.69 | 43.03 | 457,482 | +0.58(+1.36%) |
Dec 17, 2014 | 41.91 | 42.50 | 41.45 | 42.45 | 689,252 | +0.77(+1.84%) |
Dec 16, 2014 | 41.51 | 42.02 | 41.31 | 41.69 | 775,064 | -0.03(-0.07%) |
Dec 15, 2014 | 41.93 | 42.08 | 41.45 | 41.71 | 900,329 | -0.04(-0.09%) |
Dec 12, 2014 | 42.23 | 42.53 | 41.75 | 41.75 | 619,714 | -0.92(-2.16%) |
Dec 11, 2014 | 42.71 | 43.28 | 42.46 | 42.67 | 680,618 | +0.24(+0.55%) |
Dec 10, 2014 | 43.03 | 43.27 | 42.35 | 42.44 | 710,852 | -0.94(-2.17%) |
Dec 09, 2014 | 43.04 | 43.52 | 42.72 | 43.38 | 583,509 | -0.12(-0.27%) |
Dec 08, 2014 | 43.05 | 43.66 | 43.05 | 43.49 | 1,045,328 | +0.34(+0.80%) |
Dec 05, 2014 | 43.46 | 43.46 | 43.28 | 43.15 | 526,218 | -0.20(-0.46%) |
Dec 04, 2014 | 43.26 | 43.53 | 42.89 | 43.35 | 814,042 | -0.02(-0.04%) |
Dec 03, 2014 | 43.31 | 43.48 | 43.20 | 43.37 | 463,064 | +0.03(+0.06%) |
Dec 02, 2014 | 43.19 | 43.51 | 43.02 | 43.34 | 727,420 | +0.22(+0.50%) |