Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.65 | 50.82 | 50.56 | 50.63 | 625,399 | -0.16(-0.31%) |
Feb 26, 2015 | 50.88 | 51.08 | 50.56 | 50.79 | 742,560 | -0.12(-0.24%) |
Feb 25, 2015 | 50.77 | 51.13 | 50.77 | 50.91 | 739,522 | +0.08(+0.15%) |
Feb 24, 2015 | 50.56 | 50.95 | 50.15 | 50.84 | 864,867 | +0.41(+0.81%) |
Feb 23, 2015 | 50.53 | 50.80 | 50.10 | 50.43 | 749,069 | +0.02(+0.03%) |
Feb 20, 2015 | 50.18 | 50.43 | 49.38 | 50.41 | 696,181 | +0.05(+0.10%) |
Feb 19, 2015 | 49.79 | 50.61 | 49.58 | 50.36 | 1,080,545 | +0.51(+1.03%) |
Feb 18, 2015 | 49.60 | 49.92 | 49.47 | 49.85 | 741,434 | +0.28(+0.56%) |
Feb 17, 2015 | 49.23 | 49.68 | 49.14 | 49.57 | 761,058 | +0.15(+0.30%) |
Feb 13, 2015 | 48.74 | 49.43 | 49.43 | 49.43 | 751,351 | +0.63(+1.28%) |
Feb 12, 2015 | 48.40 | 48.92 | 48.32 | 48.80 | 910,972 | +0.49(+1.01%) |
Feb 11, 2015 | 48.07 | 48.44 | 47.85 | 48.31 | 755,319 | +0.23(+0.47%) |
Feb 10, 2015 | 47.94 | 48.23 | 47.48 | 48.09 | 791,558 | +0.46(+0.96%) |
Feb 09, 2015 | 48.00 | 48.20 | 47.31 | 47.63 | 1,235,811 | -0.46(-0.95%) |
Feb 06, 2015 | 46.98 | 48.51 | 46.36 | 48.09 | 1,187,661 | +0.34(+0.71%) |
Feb 05, 2015 | 46.99 | 49.24 | 46.99 | 47.75 | 2,286,905 | +1.50(+3.24%) |
Feb 04, 2015 | 46.23 | 46.67 | 45.82 | 46.25 | 1,364,847 | -0.42(-0.90%) |
Feb 03, 2015 | 46.75 | 46.77 | 46.23 | 46.67 | 1,748,840 | +0.48(+1.05%) |
Feb 02, 2015 | 45.20 | 46.22 | 45.05 | 46.19 | 1,724,271 | +0.74(+1.63%) |
Jan 30, 2015 | 45.95 | 46.18 | 45.38 | 45.45 | 1,672,195 | -0.76(-1.64%) |
Jan 29, 2015 | 47.08 | 47.40 | 46.04 | 46.21 | 1,304,577 | -0.87(-1.85%) |
Jan 28, 2015 | 47.97 | 48.56 | 46.95 | 47.08 | 879,124 | -0.50(-1.05%) |
Jan 27, 2015 | 47.61 | 47.98 | 47.32 | 47.58 | 1,141,299 | -0.55(-1.14%) |
Jan 26, 2015 | 48.66 | 48.94 | 48.04 | 48.13 | 868,755 | -0.39(-0.81%) |
Jan 23, 2015 | 47.79 | 48.74 | 47.70 | 48.52 | 1,241,629 | +0.64(+1.34%) |
Jan 22, 2015 | 46.64 | 48.13 | 46.64 | 47.88 | 1,153,784 | +1.31(+2.82%) |
Jan 21, 2015 | 47.10 | 47.25 | 46.05 | 46.56 | 1,162,954 | -0.58(-1.24%) |
Jan 20, 2015 | 46.80 | 47.35 | 46.20 | 47.15 | 992,188 | +0.23(+0.48%) |
Jan 16, 2015 | 46.51 | 47.08 | 46.51 | 46.92 | 884,494 | +0.19(+0.40%) |
Jan 15, 2015 | 47.41 | 47.64 | 46.61 | 46.73 | 892,222 | -0.38(-0.80%) |
Jan 14, 2015 | 46.97 | 47.65 | 46.75 | 47.11 | 959,415 | -0.42(-0.89%) |
Jan 13, 2015 | 47.82 | 48.28 | 47.17 | 47.53 | 1,156,743 | +0.00(+0.00%) |
Jan 12, 2015 | 48.02 | 48.40 | 47.50 | 47.53 | 808,312 | -0.52(-1.08%) |
Jan 09, 2015 | 49.03 | 49.46 | 47.98 | 48.05 | 1,002,722 | -0.99(-2.02%) |
Jan 08, 2015 | 48.07 | 49.31 | 48.02 | 49.04 | 887,120 | +1.26(+2.63%) |
Jan 07, 2015 | 48.31 | 48.68 | 47.45 | 47.78 | 969,318 | -0.26(-0.54%) |
Jan 06, 2015 | 48.96 | 49.49 | 47.58 | 48.04 | 1,163,196 | -0.92(-1.88%) |
Jan 05, 2015 | 50.12 | 50.12 | 48.92 | 48.96 | 802,600 | -1.28(-2.54%) |
Jan 02, 2015 | 50.51 | 50.95 | 49.43 | 50.24 | 544,749 | -0.08(-0.17%) |
Dec 31, 2014 | 50.69 | 50.32 | 50.32 | 50.32 | 633,943 | -0.29(-0.58%) |
Dec 30, 2014 | 50.71 | 51.06 | 50.38 | 50.62 | 464,761 | -0.27(-0.53%) |
Dec 29, 2014 | 51.09 | 51.40 | 50.51 | 50.89 | 472,967 | -0.20(-0.40%) |
Dec 26, 2014 | 51.35 | 51.75 | 51.05 | 51.09 | 416,500 | -0.33(-0.64%) |
Dec 24, 2014 | 51.24 | 51.43 | 51.43 | 51.43 | 247,313 | +0.46(+0.90%) |
Dec 23, 2014 | 50.71 | 51.00 | 50.38 | 50.97 | 623,543 | +0.57(+1.13%) |
Dec 22, 2014 | 50.12 | 50.59 | 50.01 | 50.39 | 1,017,414 | +0.33(+0.66%) |
Dec 19, 2014 | 50.91 | 51.11 | 50.02 | 50.06 | 1,237,559 | -0.56(-1.10%) |
Dec 18, 2014 | 50.84 | 50.93 | 50.09 | 50.62 | 647,219 | +0.69(+1.39%) |
Dec 17, 2014 | 49.64 | 49.99 | 48.19 | 49.93 | 1,260,533 | +0.53(+1.08%) |
Dec 16, 2014 | 49.87 | 50.53 | 49.35 | 49.40 | 712,068 | -0.77(-1.54%) |
Dec 15, 2014 | 50.59 | 51.17 | 49.59 | 50.17 | 786,604 | -0.29(-0.57%) |
Dec 12, 2014 | 50.61 | 51.26 | 50.31 | 50.45 | 673,845 | -0.49(-0.97%) |
Dec 11, 2014 | 50.56 | 51.33 | 50.50 | 50.95 | 664,693 | +0.68(+1.35%) |
Dec 10, 2014 | 50.50 | 50.89 | 49.92 | 50.27 | 751,084 | -0.17(-0.34%) |
Dec 09, 2014 | 50.46 | 50.47 | 49.54 | 50.44 | 1,115,022 | -0.62(-1.22%) |
Dec 08, 2014 | 51.53 | 52.11 | 50.87 | 51.06 | 693,208 | -0.76(-1.48%) |
Dec 05, 2014 | 52.16 | 52.42 | 51.56 | 51.83 | 647,752 | -0.25(-0.47%) |
Dec 04, 2014 | 51.58 | 52.12 | 51.53 | 52.07 | 596,849 | +0.32(+0.63%) |
Dec 03, 2014 | 51.46 | 52.00 | 51.45 | 51.75 | 456,849 | +0.31(+0.60%) |
Dec 02, 2014 | 51.04 | 51.87 | 51.04 | 51.44 | 588,130 | +0.41(+0.81%) |