Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.62 | 51.85 | 51.22 | 51.23 | 436,969 | -0.48(-0.92%) |
Feb 26, 2015 | 51.83 | 52.01 | 51.45 | 51.71 | 447,418 | -0.12(-0.23%) |
Feb 25, 2015 | 51.74 | 52.01 | 51.51 | 51.83 | 422,989 | +0.03(+0.06%) |
Feb 24, 2015 | 51.69 | 52.04 | 51.34 | 51.80 | 653,554 | +0.42(+0.82%) |
Feb 23, 2015 | 51.14 | 51.49 | 50.89 | 51.38 | 539,430 | -0.04(-0.07%) |
Feb 20, 2015 | 50.84 | 51.48 | 50.26 | 51.42 | 652,811 | +0.44(+0.87%) |
Feb 19, 2015 | 51.13 | 51.25 | 49.78 | 50.98 | 1,023,366 | -0.67(-1.29%) |
Feb 18, 2015 | 52.26 | 52.48 | 51.43 | 51.64 | 948,515 | -0.84(-1.60%) |
Feb 17, 2015 | 51.90 | 52.52 | 51.46 | 52.48 | 717,861 | +0.59(+1.13%) |
Feb 13, 2015 | 51.04 | 51.90 | 51.90 | 51.90 | 971,633 | +0.87(+1.71%) |
Feb 12, 2015 | 50.65 | 51.11 | 50.43 | 51.03 | 866,598 | +0.77(+1.54%) |
Feb 11, 2015 | 51.02 | 51.22 | 49.87 | 50.26 | 1,093,909 | -0.92(-1.80%) |
Feb 10, 2015 | 51.80 | 51.98 | 50.86 | 51.18 | 918,027 | -0.35(-0.68%) |
Feb 09, 2015 | 51.44 | 52.04 | 51.22 | 51.53 | 1,001,498 | -0.23(-0.43%) |
Feb 06, 2015 | 51.88 | 52.71 | 51.62 | 51.76 | 902,606 | +0.34(+0.67%) |
Feb 05, 2015 | 49.99 | 51.56 | 49.87 | 51.41 | 1,318,733 | +1.79(+3.61%) |
Feb 04, 2015 | 50.37 | 50.50 | 49.54 | 49.62 | 1,259,416 | -1.04(-2.04%) |
Feb 03, 2015 | 49.08 | 50.93 | 49.08 | 50.65 | 2,025,631 | +1.86(+3.81%) |
Feb 02, 2015 | 46.95 | 48.85 | 46.80 | 48.79 | 1,613,897 | +2.06(+4.41%) |
Jan 30, 2015 | 46.29 | 47.01 | 46.17 | 46.73 | 3,287,198 | -0.02(-0.03%) |
Jan 29, 2015 | 46.39 | 46.95 | 46.02 | 46.74 | 1,026,212 | +0.13(+0.27%) |
Jan 28, 2015 | 47.73 | 48.09 | 46.57 | 46.62 | 1,385,688 | -1.01(-2.13%) |
Jan 27, 2015 | 47.64 | 48.23 | 47.45 | 47.63 | 1,652,056 | -0.73(-1.52%) |
Jan 26, 2015 | 47.70 | 48.43 | 47.22 | 48.36 | 1,014,290 | +0.53(+1.11%) |
Jan 23, 2015 | 48.13 | 48.38 | 47.54 | 47.83 | 638,044 | -0.41(-0.84%) |
Jan 22, 2015 | 47.07 | 48.34 | 46.79 | 48.24 | 1,053,473 | +1.56(+3.34%) |
Jan 21, 2015 | 46.62 | 47.25 | 46.29 | 46.68 | 802,021 | -0.13(-0.27%) |
Jan 20, 2015 | 47.49 | 47.68 | 46.55 | 46.80 | 764,979 | -0.67(-1.41%) |
Jan 16, 2015 | 46.29 | 47.52 | 46.24 | 47.47 | 972,776 | +0.95(+2.03%) |
Jan 15, 2015 | 47.34 | 47.55 | 46.36 | 46.53 | 1,107,833 | -0.89(-1.87%) |
Jan 14, 2015 | 46.76 | 47.55 | 46.24 | 47.41 | 2,738,610 | -0.15(-0.32%) |
Jan 13, 2015 | 47.25 | 47.81 | 45.66 | 47.56 | 3,319,029 | +0.49(+1.04%) |
Jan 12, 2015 | 47.94 | 48.00 | 46.94 | 47.07 | 1,001,866 | -0.67(-1.40%) |
Jan 09, 2015 | 49.83 | 49.92 | 47.41 | 47.74 | 1,914,505 | -2.33(-4.64%) |
Jan 08, 2015 | 50.10 | 50.48 | 49.83 | 50.07 | 859,969 | +0.62(+1.26%) |
Jan 07, 2015 | 49.60 | 49.81 | 49.05 | 49.45 | 904,852 | +0.05(+0.11%) |
Jan 06, 2015 | 50.40 | 50.67 | 48.88 | 49.39 | 1,110,306 | -1.24(-2.44%) |
Jan 05, 2015 | 52.01 | 52.01 | 50.50 | 50.63 | 1,277,154 | -1.67(-3.18%) |
Jan 02, 2015 | 53.20 | 53.39 | 51.55 | 52.30 | 828,376 | -0.69(-1.30%) |
Dec 31, 2014 | 53.63 | 52.99 | 52.99 | 52.99 | 721,926 | -0.35(-0.66%) |
Dec 30, 2014 | 53.36 | 53.69 | 53.08 | 53.34 | 475,880 | -0.24(-0.45%) |
Dec 29, 2014 | 52.99 | 54.10 | 52.99 | 53.58 | 656,082 | +0.46(+0.86%) |
Dec 26, 2014 | 53.13 | 53.44 | 53.01 | 53.12 | 361,271 | +0.06(+0.11%) |
Dec 24, 2014 | 52.81 | 53.06 | 53.06 | 53.06 | 577,007 | +0.13(+0.24%) |
Dec 23, 2014 | 53.25 | 53.53 | 52.87 | 52.93 | 858,213 | +0.28(+0.53%) |
Dec 22, 2014 | 52.51 | 52.88 | 52.08 | 52.66 | 587,359 | +0.15(+0.29%) |
Dec 19, 2014 | 52.73 | 53.02 | 52.41 | 52.51 | 1,571,086 | -0.19(-0.36%) |
Dec 18, 2014 | 51.80 | 53.06 | 51.71 | 52.69 | 1,422,769 | +1.64(+3.22%) |
Dec 17, 2014 | 51.23 | 51.58 | 50.60 | 51.05 | 2,518,049 | -0.20(-0.40%) |
Dec 16, 2014 | 52.02 | 52.48 | 51.24 | 51.25 | 2,143,250 | -0.89(-1.71%) |
Dec 15, 2014 | 52.96 | 52.96 | 51.83 | 52.15 | 756,054 | -0.36(-0.69%) |
Dec 12, 2014 | 53.56 | 53.71 | 52.50 | 52.51 | 996,936 | -1.22(-2.26%) |
Dec 11, 2014 | 53.83 | 54.13 | 53.18 | 53.72 | 990,101 | +0.21(+0.39%) |
Dec 10, 2014 | 54.86 | 55.33 | 53.48 | 53.51 | 879,647 | -1.70(-3.07%) |
Dec 09, 2014 | 54.40 | 55.59 | 53.64 | 55.21 | 1,349,703 | +0.50(+0.92%) |
Dec 08, 2014 | 56.09 | 56.27 | 54.35 | 54.70 | 1,366,374 | -1.55(-2.75%) |
Dec 05, 2014 | 55.43 | 56.61 | 55.31 | 56.25 | 1,170,900 | +1.11(+2.01%) |
Dec 04, 2014 | 55.13 | 55.43 | 54.76 | 55.14 | 737,504 | +0.01(+0.01%) |
Dec 03, 2014 | 54.13 | 55.33 | 54.05 | 55.13 | 1,130,179 | +0.83(+1.53%) |
Dec 02, 2014 | 54.31 | 54.89 | 54.07 | 54.30 | 1,675,999 | +0.31(+0.57%) |