Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.15 | 50.23 | 49.02 | 49.06 | 742,468 | -1.01(-2.01%) |
Feb 26, 2015 | 50.80 | 50.99 | 50.01 | 50.07 | 879,045 | -0.69(-1.35%) |
Feb 25, 2015 | 50.80 | 51.01 | 50.46 | 50.76 | 354,419 | +0.03(+0.05%) |
Feb 24, 2015 | 51.03 | 51.12 | 50.41 | 50.73 | 569,267 | -0.23(-0.45%) |
Feb 23, 2015 | 51.35 | 51.48 | 50.89 | 50.96 | 382,673 | -0.43(-0.84%) |
Feb 20, 2015 | 51.44 | 51.44 | 50.53 | 51.39 | 834,372 | -0.01(-0.03%) |
Feb 19, 2015 | 51.97 | 52.10 | 51.38 | 51.40 | 520,095 | -0.61(-1.18%) |
Feb 18, 2015 | 51.90 | 52.47 | 51.79 | 52.02 | 591,872 | +0.18(+0.35%) |
Feb 17, 2015 | 51.63 | 52.00 | 51.33 | 51.83 | 575,557 | +0.25(+0.48%) |
Feb 13, 2015 | 51.27 | 51.59 | 51.59 | 51.59 | 391,541 | +0.28(+0.54%) |
Feb 12, 2015 | 50.89 | 51.59 | 50.38 | 51.31 | 909,162 | +0.40(+0.78%) |
Feb 11, 2015 | 50.94 | 51.05 | 50.59 | 50.91 | 379,584 | -0.14(-0.28%) |
Feb 10, 2015 | 51.09 | 51.24 | 50.72 | 51.05 | 467,905 | +0.11(+0.21%) |
Feb 09, 2015 | 50.62 | 51.26 | 50.62 | 50.95 | 486,661 | +0.09(+0.17%) |
Feb 06, 2015 | 50.54 | 50.97 | 50.38 | 50.86 | 782,262 | +0.32(+0.64%) |
Feb 05, 2015 | 50.47 | 50.76 | 50.38 | 50.54 | 1,256,209 | +0.11(+0.23%) |
Feb 04, 2015 | 51.57 | 51.57 | 50.28 | 50.42 | 1,576,331 | -1.34(-2.58%) |
Feb 03, 2015 | 51.09 | 51.81 | 51.06 | 51.76 | 436,243 | +0.76(+1.49%) |
Feb 02, 2015 | 50.42 | 51.14 | 50.33 | 51.00 | 876,720 | +0.54(+1.07%) |
Jan 30, 2015 | 50.48 | 50.48 | 50.25 | 50.46 | 658,517 | -0.38(-0.74%) |
Jan 29, 2015 | 50.36 | 51.08 | 49.93 | 50.84 | 651,128 | +0.42(+0.83%) |
Jan 28, 2015 | 50.93 | 51.08 | 50.34 | 50.42 | 968,066 | -0.15(-0.29%) |
Jan 27, 2015 | 50.82 | 50.87 | 50.25 | 50.57 | 766,356 | -0.78(-1.52%) |
Jan 26, 2015 | 50.91 | 51.51 | 50.70 | 51.35 | 662,935 | +0.26(+0.51%) |
Jan 23, 2015 | 51.71 | 52.10 | 51.05 | 51.09 | 428,415 | -0.67(-1.29%) |
Jan 22, 2015 | 52.04 | 52.15 | 51.27 | 51.75 | 709,883 | +0.14(+0.27%) |
Jan 21, 2015 | 50.17 | 51.67 | 50.04 | 51.61 | 819,577 | +1.32(+2.63%) |
Jan 20, 2015 | 50.40 | 50.89 | 50.03 | 50.29 | 713,932 | -0.12(-0.24%) |
Jan 16, 2015 | 49.72 | 50.45 | 49.72 | 50.41 | 1,095,650 | +0.47(+0.94%) |
Jan 15, 2015 | 50.08 | 50.50 | 49.64 | 49.94 | 1,444,748 | -0.11(-0.22%) |
Jan 14, 2015 | 49.28 | 50.05 | 49.28 | 50.05 | 1,128,883 | +0.26(+0.53%) |
Jan 13, 2015 | 49.78 | 50.44 | 49.42 | 49.78 | 915,267 | +0.24(+0.47%) |
Jan 12, 2015 | 50.36 | 50.64 | 49.52 | 49.55 | 852,611 | -0.71(-1.42%) |
Jan 09, 2015 | 49.54 | 50.51 | 49.19 | 50.26 | 1,330,777 | +0.54(+1.08%) |
Jan 08, 2015 | 51.07 | 51.35 | 49.40 | 49.72 | 1,586,913 | -0.10(-0.20%) |
Jan 07, 2015 | 50.81 | 52.53 | 49.25 | 49.82 | 2,267,611 | -2.58(-4.92%) |
Jan 06, 2015 | 52.66 | 52.77 | 51.42 | 52.40 | 666,454 | -0.27(-0.51%) |
Jan 05, 2015 | 54.17 | 54.18 | 52.37 | 52.67 | 716,088 | -1.64(-3.03%) |
Jan 02, 2015 | 54.43 | 54.94 | 53.55 | 54.32 | 510,084 | -0.01(-0.01%) |
Dec 31, 2014 | 54.84 | 54.32 | 54.32 | 54.32 | 243,494 | -0.73(-1.32%) |
Dec 30, 2014 | 55.07 | 55.33 | 54.68 | 55.05 | 226,337 | -0.17(-0.31%) |
Dec 29, 2014 | 54.44 | 55.27 | 54.42 | 55.23 | 255,296 | +0.66(+1.20%) |
Dec 26, 2014 | 54.30 | 54.85 | 54.22 | 54.57 | 162,602 | +0.42(+0.78%) |
Dec 24, 2014 | 54.41 | 54.15 | 54.15 | 54.15 | 311,098 | -0.35(-0.65%) |
Dec 23, 2014 | 54.36 | 54.60 | 53.93 | 54.50 | 405,438 | +0.42(+0.78%) |
Dec 22, 2014 | 54.40 | 54.44 | 53.75 | 54.08 | 320,199 | -0.29(-0.54%) |
Dec 19, 2014 | 53.72 | 54.68 | 53.68 | 54.38 | 890,816 | +0.66(+1.22%) |
Dec 18, 2014 | 53.30 | 53.84 | 52.89 | 53.72 | 417,685 | +1.07(+2.03%) |
Dec 17, 2014 | 51.94 | 52.73 | 51.29 | 52.65 | 374,354 | +0.78(+1.51%) |
Dec 16, 2014 | 51.95 | 52.98 | 51.56 | 51.87 | 570,967 | -0.24(-0.46%) |
Dec 15, 2014 | 52.18 | 52.59 | 51.38 | 52.11 | 489,785 | +0.17(+0.32%) |
Dec 12, 2014 | 52.38 | 52.79 | 51.93 | 51.94 | 464,924 | -0.95(-1.79%) |
Dec 11, 2014 | 53.02 | 53.67 | 52.74 | 52.89 | 399,324 | -0.11(-0.20%) |
Dec 10, 2014 | 53.86 | 53.94 | 52.96 | 53.00 | 1,630,033 | -1.01(-1.87%) |
Dec 09, 2014 | 52.78 | 54.11 | 52.78 | 54.01 | 1,183,865 | +0.61(+1.14%) |
Dec 08, 2014 | 53.61 | 54.01 | 53.25 | 53.40 | 526,530 | -0.35(-0.66%) |
Dec 05, 2014 | 53.07 | 54.13 | 53.07 | 53.76 | 702,373 | +0.66(+1.25%) |
Dec 04, 2014 | 52.53 | 53.13 | 52.31 | 53.09 | 808,996 | +0.61(+1.16%) |
Dec 03, 2014 | 51.80 | 52.66 | 51.57 | 52.48 | 613,449 | +0.82(+1.58%) |
Dec 02, 2014 | 51.50 | 51.96 | 51.25 | 51.67 | 746,629 | +0.16(+0.31%) |