Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.90 | 45.47 | 44.73 | 44.90 | 164,582 | -0.20(-0.44%) |
Feb 26, 2015 | 45.24 | 45.56 | 44.82 | 45.10 | 106,323 | -0.32(-0.70%) |
Feb 25, 2015 | 45.51 | 45.76 | 45.00 | 45.41 | 113,192 | +0.13(+0.28%) |
Feb 24, 2015 | 45.52 | 45.71 | 45.01 | 45.29 | 64,489 | -0.12(-0.26%) |
Feb 23, 2015 | 44.90 | 45.54 | 44.82 | 45.40 | 112,632 | +0.48(+1.06%) |
Feb 20, 2015 | 45.12 | 45.31 | 44.57 | 44.93 | 145,235 | -0.05(-0.11%) |
Feb 19, 2015 | 45.05 | 45.26 | 44.78 | 44.98 | 105,782 | -0.01(-0.02%) |
Feb 18, 2015 | 45.32 | 45.45 | 44.67 | 44.99 | 160,839 | -0.21(-0.47%) |
Feb 17, 2015 | 45.34 | 45.75 | 44.59 | 45.20 | 135,628 | -0.14(-0.30%) |
Feb 13, 2015 | 45.11 | 45.34 | 45.34 | 45.34 | 137,530 | +0.23(+0.50%) |
Feb 12, 2015 | 45.01 | 45.16 | 44.53 | 45.11 | 101,846 | +0.44(+0.98%) |
Feb 11, 2015 | 44.64 | 45.00 | 44.40 | 44.67 | 143,106 | +0.11(+0.25%) |
Feb 10, 2015 | 44.39 | 44.81 | 44.21 | 44.56 | 238,990 | +0.54(+1.22%) |
Feb 09, 2015 | 44.16 | 44.35 | 43.44 | 44.02 | 298,571 | -0.12(-0.27%) |
Feb 06, 2015 | 43.84 | 44.24 | 43.44 | 44.14 | 338,007 | +0.42(+0.96%) |
Feb 05, 2015 | 42.65 | 43.99 | 42.23 | 43.72 | 178,441 | +1.32(+3.12%) |
Feb 04, 2015 | 41.99 | 43.04 | 41.61 | 42.39 | 237,156 | +0.40(+0.96%) |
Feb 03, 2015 | 40.60 | 42.86 | 40.07 | 41.99 | 432,674 | +1.48(+3.66%) |
Feb 02, 2015 | 43.63 | 43.94 | 40.27 | 40.51 | 453,284 | -1.03(-2.48%) |
Jan 30, 2015 | 42.17 | 44.27 | 39.97 | 41.53 | 1,185,628 | -8.16(-16.42%) |
Jan 29, 2015 | 49.39 | 49.87 | 48.53 | 49.70 | 165,034 | +0.56(+1.13%) |
Jan 28, 2015 | 49.03 | 49.68 | 48.57 | 49.14 | 124,648 | +0.15(+0.31%) |
Jan 27, 2015 | 49.45 | 49.78 | 48.51 | 48.99 | 210,790 | -0.77(-1.54%) |
Jan 26, 2015 | 50.23 | 50.27 | 49.54 | 49.76 | 112,061 | -0.22(-0.44%) |
Jan 23, 2015 | 50.05 | 50.60 | 49.49 | 49.97 | 90,908 | -0.04(-0.08%) |
Jan 22, 2015 | 50.10 | 50.50 | 49.35 | 50.02 | 101,542 | +0.27(+0.54%) |
Jan 21, 2015 | 49.94 | 50.50 | 49.46 | 49.75 | 92,686 | +0.04(+0.08%) |
Jan 20, 2015 | 49.34 | 50.30 | 48.76 | 49.70 | 121,564 | +0.50(+1.01%) |
Jan 16, 2015 | 48.65 | 49.49 | 48.61 | 49.21 | 160,817 | +0.32(+0.66%) |
Jan 15, 2015 | 50.55 | 50.84 | 48.70 | 48.89 | 295,304 | -3.43(-6.56%) |
Jan 14, 2015 | 51.99 | 52.59 | 51.85 | 52.32 | 69,946 | -0.28(-0.53%) |
Jan 13, 2015 | 52.59 | 53.10 | 51.75 | 52.60 | 122,489 | +0.30(+0.56%) |
Jan 12, 2015 | 51.80 | 52.44 | 51.12 | 52.30 | 104,010 | +0.58(+1.12%) |
Jan 09, 2015 | 52.08 | 52.11 | 51.35 | 51.72 | 135,713 | -0.16(-0.31%) |
Jan 08, 2015 | 51.43 | 52.23 | 51.20 | 51.88 | 89,118 | +0.78(+1.52%) |
Jan 07, 2015 | 51.14 | 51.62 | 50.23 | 51.10 | 78,098 | +0.30(+0.60%) |
Jan 06, 2015 | 51.10 | 51.42 | 49.82 | 50.80 | 92,368 | -0.20(-0.40%) |
Jan 05, 2015 | 50.83 | 51.53 | 50.51 | 51.00 | 80,892 | +0.14(+0.28%) |
Jan 02, 2015 | 51.43 | 51.64 | 50.61 | 50.86 | 81,740 | -0.36(-0.71%) |
Dec 31, 2014 | 52.03 | 51.22 | 51.22 | 51.22 | 68,788 | -0.70(-1.35%) |
Dec 30, 2014 | 52.09 | 52.37 | 51.66 | 51.92 | 52,382 | -0.14(-0.28%) |
Dec 29, 2014 | 51.98 | 52.26 | 51.78 | 52.07 | 54,864 | +0.24(+0.47%) |
Dec 26, 2014 | 51.87 | 52.25 | 51.46 | 51.82 | 39,809 | +0.30(+0.57%) |
Dec 24, 2014 | 51.89 | 51.53 | 51.53 | 51.53 | 30,954 | -0.08(-0.15%) |
Dec 23, 2014 | 51.50 | 51.81 | 50.92 | 51.60 | 101,551 | +0.32(+0.62%) |
Dec 22, 2014 | 51.43 | 51.47 | 51.01 | 51.28 | 66,176 | +0.04(+0.08%) |
Dec 19, 2014 | 51.25 | 51.67 | 50.96 | 51.24 | 156,101 | -0.13(-0.26%) |
Dec 18, 2014 | 51.78 | 51.93 | 50.41 | 51.37 | 65,651 | +0.26(+0.51%) |
Dec 17, 2014 | 50.19 | 51.22 | 49.97 | 51.11 | 77,725 | +0.93(+1.85%) |
Dec 16, 2014 | 50.14 | 51.32 | 49.66 | 50.19 | 141,249 | +0.11(+0.23%) |
Dec 15, 2014 | 49.90 | 50.67 | 49.22 | 50.07 | 76,513 | +0.54(+1.08%) |
Dec 12, 2014 | 49.69 | 50.47 | 49.33 | 49.54 | 61,059 | -0.64(-1.28%) |
Dec 11, 2014 | 50.24 | 51.05 | 49.75 | 50.18 | 68,396 | +0.23(+0.46%) |
Dec 10, 2014 | 50.54 | 51.36 | 49.70 | 49.95 | 88,324 | -0.88(-1.73%) |
Dec 09, 2014 | 49.54 | 50.89 | 49.11 | 50.83 | 75,037 | +1.08(+2.17%) |
Dec 08, 2014 | 50.37 | 51.05 | 49.67 | 49.75 | 78,042 | -0.73(-1.44%) |
Dec 05, 2014 | 50.08 | 50.89 | 50.08 | 50.47 | 56,688 | +0.34(+0.67%) |
Dec 04, 2014 | 50.20 | 50.44 | 49.65 | 50.13 | 118,104 | -0.32(-0.64%) |
Dec 03, 2014 | 49.45 | 50.99 | 49.22 | 50.46 | 179,330 | +0.94(+1.91%) |
Dec 02, 2014 | 48.93 | 49.71 | 48.91 | 49.51 | 183,940 | +0.58(+1.19%) |