Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.60 | 48.77 | 48.56 | 48.56 | 11,938 | -0.03(-0.06%) |
Feb 26, 2015 | 48.73 | 48.91 | 48.22 | 48.59 | 100,923 | +0.87(+1.82%) |
Feb 25, 2015 | 47.84 | 47.85 | 47.58 | 47.72 | 84,325 | +0.18(+0.39%) |
Feb 24, 2015 | 47.40 | 47.59 | 47.35 | 47.53 | 47,416 | +0.22(+0.47%) |
Feb 23, 2015 | 47.14 | 47.31 | 46.97 | 47.31 | 8,055 | +0.11(+0.22%) |
Feb 20, 2015 | 46.51 | 47.24 | 46.51 | 47.21 | 25,588 | +0.70(+1.51%) |
Feb 19, 2015 | 47.03 | 47.27 | 45.93 | 46.50 | 58,313 | -0.69(-1.45%) |
Feb 18, 2015 | 47.40 | 47.40 | 47.11 | 47.19 | 12,165 | +0.35(+0.74%) |
Feb 17, 2015 | 46.78 | 47.09 | 46.69 | 46.84 | 23,793 | +0.23(+0.50%) |
Feb 13, 2015 | 46.88 | 46.61 | 46.61 | 46.61 | 18,242 | +0.72(+1.58%) |
Feb 12, 2015 | 45.47 | 45.90 | 45.47 | 45.88 | 18,411 | +0.90(+1.99%) |
Feb 11, 2015 | 44.58 | 44.99 | 44.58 | 44.99 | 14,682 | +0.35(+0.78%) |
Feb 10, 2015 | 44.52 | 44.74 | 44.39 | 44.64 | 8,296 | +0.51(+1.16%) |
Feb 09, 2015 | 44.28 | 44.43 | 44.13 | 44.13 | 11,001 | +0.14(+0.31%) |
Feb 06, 2015 | 44.06 | 44.40 | 43.76 | 43.99 | 10,372 | +0.15(+0.35%) |
Feb 05, 2015 | 43.72 | 43.98 | 43.69 | 43.84 | 11,758 | -0.05(-0.11%) |
Feb 04, 2015 | 43.07 | 43.91 | 43.07 | 43.89 | 58,028 | +1.11(+2.59%) |
Feb 03, 2015 | 42.57 | 42.92 | 42.56 | 42.78 | 23,144 | +0.20(+0.48%) |
Feb 02, 2015 | 42.35 | 42.67 | 42.25 | 42.58 | 23,683 | +0.40(+0.94%) |
Jan 30, 2015 | 42.51 | 42.71 | 42.18 | 42.18 | 19,781 | -0.41(-0.97%) |
Jan 29, 2015 | 43.47 | 43.47 | 42.45 | 42.59 | 23,143 | -0.77(-1.78%) |
Jan 28, 2015 | 43.75 | 43.88 | 43.22 | 43.37 | 15,584 | +0.19(+0.45%) |
Jan 27, 2015 | 42.87 | 43.46 | 42.87 | 43.17 | 35,486 | -0.09(-0.20%) |
Jan 26, 2015 | 43.01 | 43.35 | 42.98 | 43.26 | 17,268 | +0.64(+1.49%) |
Jan 23, 2015 | 42.92 | 42.96 | 42.59 | 42.62 | 17,750 | -0.80(-1.84%) |
Jan 22, 2015 | 42.88 | 43.43 | 42.72 | 43.42 | 16,924 | +0.45(+1.06%) |
Jan 21, 2015 | 42.56 | 42.97 | 42.49 | 42.97 | 247,646 | +0.02(+0.04%) |
Jan 20, 2015 | 43.33 | 43.33 | 42.73 | 42.95 | 23,064 | -0.08(-0.18%) |
Jan 16, 2015 | 42.37 | 43.08 | 42.37 | 43.03 | 27,998 | -0.23(-0.54%) |
Jan 15, 2015 | 43.26 | 43.67 | 43.14 | 43.26 | 18,476 | +0.88(+2.07%) |
Jan 14, 2015 | 42.32 | 42.53 | 41.95 | 42.38 | 37,624 | -0.55(-1.28%) |
Jan 13, 2015 | 43.09 | 43.56 | 42.59 | 42.93 | 14,125 | +0.22(+0.52%) |
Jan 12, 2015 | 42.46 | 42.83 | 42.31 | 42.71 | 31,178 | +0.14(+0.32%) |
Jan 09, 2015 | 43.77 | 43.77 | 42.19 | 42.58 | 101,133 | -1.23(-2.80%) |
Jan 08, 2015 | 43.63 | 44.04 | 43.63 | 43.80 | 9,292 | +0.68(+1.57%) |
Jan 07, 2015 | 43.41 | 43.43 | 43.06 | 43.13 | 15,872 | +0.52(+1.22%) |
Jan 06, 2015 | 43.41 | 43.41 | 42.18 | 42.60 | 13,510 | -1.21(-2.75%) |
Jan 05, 2015 | 44.35 | 44.35 | 43.59 | 43.81 | 24,265 | -0.49(-1.11%) |
Jan 02, 2015 | 44.64 | 44.65 | 44.22 | 44.30 | 6,734 | +0.10(+0.22%) |
Dec 31, 2014 | 44.43 | 44.21 | 44.21 | 44.21 | 14,511 | -0.25(-0.56%) |
Dec 30, 2014 | 44.18 | 44.59 | 44.18 | 44.46 | 15,273 | -1.01(-2.23%) |
Dec 29, 2014 | 45.67 | 45.67 | 45.14 | 45.47 | 7,878 | -0.51(-1.11%) |
Dec 26, 2014 | 45.76 | 46.01 | 45.76 | 45.98 | 5,857 | +0.22(+0.48%) |
Dec 24, 2014 | 45.65 | 45.76 | 45.76 | 45.76 | 3,731 | +0.25(+0.55%) |
Dec 23, 2014 | 45.49 | 45.66 | 45.45 | 45.51 | 13,522 | +0.14(+0.30%) |
Dec 22, 2014 | 45.35 | 45.58 | 45.29 | 45.37 | 14,665 | -0.75(-1.63%) |
Dec 19, 2014 | 45.56 | 46.29 | 45.56 | 46.13 | 18,518 | +0.08(+0.17%) |
Dec 18, 2014 | 45.34 | 46.05 | 45.32 | 46.05 | 20,152 | +0.92(+2.03%) |
Dec 17, 2014 | 44.82 | 45.35 | 44.74 | 45.13 | 39,323 | +0.98(+2.23%) |
Dec 16, 2014 | 43.68 | 44.47 | 43.68 | 44.15 | 21,023 | +0.52(+1.19%) |
Dec 15, 2014 | 44.62 | 44.62 | 43.41 | 43.63 | 19,197 | -1.44(-3.19%) |
Dec 12, 2014 | 45.23 | 45.54 | 44.97 | 45.06 | 21,772 | -0.19(-0.43%) |
Dec 11, 2014 | 45.27 | 45.66 | 45.10 | 45.26 | 12,784 | +0.21(+0.47%) |
Dec 10, 2014 | 45.65 | 45.67 | 44.88 | 45.05 | 20,861 | -0.87(-1.89%) |
Dec 09, 2014 | 45.85 | 45.91 | 45.32 | 45.91 | 19,359 | -0.25(-0.54%) |
Dec 08, 2014 | 46.27 | 46.50 | 46.05 | 46.16 | 16,157 | -1.28(-2.70%) |
Dec 05, 2014 | 47.58 | 47.64 | 47.38 | 47.45 | 7,880 | -0.48(-1.01%) |
Dec 04, 2014 | 47.97 | 48.01 | 47.82 | 47.93 | 9,240 | -0.20(-0.42%) |
Dec 03, 2014 | 48.12 | 48.19 | 47.97 | 48.13 | 15,694 | -0.13(-0.26%) |
Dec 02, 2014 | 48.06 | 48.41 | 48.06 | 48.26 | 20,916 | +1.06(+2.25%) |