Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.44 | 50.44 | 49.67 | 49.69 | 332,959 | -0.83(-1.64%) |
Feb 26, 2015 | 49.41 | 50.54 | 49.09 | 50.52 | 552,239 | +1.16(+2.35%) |
Feb 25, 2015 | 49.45 | 49.85 | 49.13 | 49.36 | 337,197 | +0.10(+0.20%) |
Feb 24, 2015 | 49.29 | 49.50 | 48.93 | 49.26 | 278,378 | +0.17(+0.34%) |
Feb 23, 2015 | 49.66 | 49.66 | 48.97 | 49.10 | 396,726 | -0.44(-0.89%) |
Feb 20, 2015 | 49.86 | 50.02 | 48.99 | 49.54 | 434,369 | -0.29(-0.58%) |
Feb 19, 2015 | 49.73 | 50.15 | 49.51 | 49.82 | 327,082 | -0.02(-0.05%) |
Feb 18, 2015 | 49.80 | 49.96 | 49.40 | 49.85 | 333,204 | +0.04(+0.08%) |
Feb 17, 2015 | 49.72 | 50.21 | 49.47 | 49.81 | 305,782 | -0.20(-0.39%) |
Feb 13, 2015 | 50.48 | 50.00 | 50.00 | 50.00 | 589,444 | -0.68(-1.34%) |
Feb 12, 2015 | 50.66 | 51.07 | 50.41 | 50.68 | 200,643 | +0.18(+0.36%) |
Feb 11, 2015 | 50.43 | 50.58 | 50.03 | 50.50 | 227,264 | +0.04(+0.07%) |
Feb 10, 2015 | 50.11 | 50.50 | 49.45 | 50.46 | 211,966 | +0.57(+1.13%) |
Feb 09, 2015 | 49.82 | 50.19 | 49.73 | 49.90 | 390,461 | -0.16(-0.32%) |
Feb 06, 2015 | 50.36 | 50.58 | 49.83 | 50.06 | 303,388 | -0.31(-0.61%) |
Feb 05, 2015 | 49.85 | 50.84 | 49.72 | 50.37 | 587,114 | +0.62(+1.24%) |
Feb 04, 2015 | 49.82 | 50.09 | 49.03 | 49.75 | 398,964 | +0.44(+0.89%) |
Feb 03, 2015 | 48.94 | 49.45 | 48.38 | 49.31 | 605,080 | +0.75(+1.54%) |
Feb 02, 2015 | 48.04 | 48.69 | 47.28 | 48.57 | 412,683 | +0.78(+1.62%) |
Jan 30, 2015 | 47.76 | 48.23 | 47.27 | 47.79 | 250,400 | -0.20(-0.42%) |
Jan 29, 2015 | 48.37 | 48.40 | 47.59 | 47.99 | 311,912 | -0.17(-0.36%) |
Jan 28, 2015 | 48.21 | 48.57 | 47.84 | 48.17 | 345,415 | +0.20(+0.42%) |
Jan 27, 2015 | 47.87 | 48.29 | 47.57 | 47.96 | 234,471 | -0.38(-0.79%) |
Jan 26, 2015 | 47.86 | 48.41 | 47.63 | 48.35 | 247,276 | +0.39(+0.82%) |
Jan 23, 2015 | 48.03 | 48.10 | 47.56 | 47.96 | 241,668 | -0.17(-0.34%) |
Jan 22, 2015 | 47.48 | 48.13 | 46.97 | 48.12 | 286,111 | +0.99(+2.09%) |
Jan 21, 2015 | 46.89 | 47.23 | 46.47 | 47.13 | 242,450 | +0.25(+0.53%) |
Jan 20, 2015 | 46.61 | 47.22 | 46.12 | 46.89 | 238,419 | +0.44(+0.96%) |
Jan 16, 2015 | 45.85 | 46.51 | 45.24 | 46.44 | 400,655 | +0.45(+0.98%) |
Jan 15, 2015 | 46.05 | 46.46 | 45.77 | 45.99 | 345,943 | -0.06(-0.13%) |
Jan 14, 2015 | 46.37 | 46.37 | 45.51 | 46.05 | 284,578 | -0.74(-1.58%) |
Jan 13, 2015 | 47.46 | 48.14 | 46.48 | 46.79 | 281,024 | -0.22(-0.46%) |
Jan 12, 2015 | 46.90 | 47.22 | 46.40 | 47.01 | 243,330 | +0.14(+0.29%) |
Jan 09, 2015 | 47.85 | 47.87 | 46.83 | 46.87 | 239,672 | -0.93(-1.95%) |
Jan 08, 2015 | 46.74 | 47.86 | 46.74 | 47.80 | 292,422 | +1.20(+2.57%) |
Jan 07, 2015 | 46.10 | 46.66 | 45.63 | 46.61 | 355,656 | +0.84(+1.83%) |
Jan 06, 2015 | 45.70 | 46.14 | 44.99 | 45.77 | 491,786 | +0.43(+0.95%) |
Jan 05, 2015 | 46.41 | 46.54 | 45.21 | 45.34 | 333,351 | -1.22(-2.62%) |
Jan 02, 2015 | 47.10 | 47.33 | 46.03 | 46.56 | 315,000 | -0.39(-0.83%) |
Dec 31, 2014 | 47.24 | 46.95 | 46.95 | 46.95 | 292,930 | -0.26(-0.56%) |
Dec 30, 2014 | 46.89 | 47.44 | 46.80 | 47.22 | 163,283 | +0.22(+0.46%) |
Dec 29, 2014 | 47.32 | 47.32 | 46.95 | 47.00 | 214,432 | -0.20(-0.42%) |
Dec 26, 2014 | 47.13 | 47.46 | 47.04 | 47.19 | 110,472 | +0.14(+0.29%) |
Dec 24, 2014 | 47.16 | 47.06 | 47.06 | 47.06 | 94,236 | -0.08(-0.18%) |
Dec 23, 2014 | 47.16 | 47.24 | 46.92 | 47.14 | 198,904 | +0.08(+0.16%) |
Dec 22, 2014 | 46.69 | 47.07 | 46.37 | 47.07 | 403,742 | +0.38(+0.81%) |
Dec 19, 2014 | 47.28 | 47.57 | 46.58 | 46.69 | 572,415 | -0.69(-1.45%) |
Dec 18, 2014 | 46.61 | 47.58 | 46.19 | 47.38 | 312,728 | +1.35(+2.93%) |
Dec 17, 2014 | 45.63 | 46.18 | 45.05 | 46.03 | 352,416 | +0.62(+1.36%) |
Dec 16, 2014 | 45.87 | 46.23 | 45.35 | 45.41 | 450,229 | -0.44(-0.97%) |
Dec 15, 2014 | 46.24 | 46.42 | 45.38 | 45.85 | 265,035 | -0.19(-0.41%) |
Dec 12, 2014 | 45.75 | 46.33 | 45.75 | 46.04 | 283,710 | -0.22(-0.47%) |
Dec 11, 2014 | 46.42 | 47.24 | 46.06 | 46.26 | 275,427 | -0.35(-0.74%) |
Dec 10, 2014 | 47.25 | 47.46 | 46.53 | 46.61 | 225,264 | -0.71(-1.50%) |
Dec 09, 2014 | 46.95 | 47.36 | 46.58 | 47.31 | 306,008 | +0.11(+0.24%) |
Dec 08, 2014 | 47.04 | 47.62 | 46.76 | 47.20 | 264,597 | -0.03(-0.06%) |
Dec 05, 2014 | 46.95 | 47.33 | 46.73 | 47.23 | 350,789 | +0.29(+0.63%) |
Dec 04, 2014 | 46.93 | 47.22 | 46.83 | 46.94 | 267,648 | -0.14(-0.29%) |
Dec 03, 2014 | 46.61 | 47.19 | 46.51 | 47.07 | 428,131 | +0.49(+1.05%) |
Dec 02, 2014 | 45.84 | 46.76 | 45.77 | 46.58 | 561,444 | +0.88(+1.93%) |