Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.11 | 56.46 | 53.58 | 54.27 | 273,542 | -2.15(-3.81%) |
Feb 26, 2015 | 55.84 | 56.58 | 53.83 | 56.42 | 153,047 | +0.67(+1.20%) |
Feb 25, 2015 | 53.59 | 55.98 | 52.69 | 55.75 | 269,702 | +2.16(+4.03%) |
Feb 24, 2015 | 55.71 | 56.38 | 52.64 | 53.59 | 198,244 | -2.10(-3.77%) |
Feb 23, 2015 | 55.58 | 56.54 | 55.00 | 55.69 | 172,310 | +0.12(+0.22%) |
Feb 20, 2015 | 55.42 | 56.09 | 54.97 | 55.57 | 199,040 | +0.19(+0.34%) |
Feb 19, 2015 | 55.46 | 55.54 | 54.67 | 55.38 | 226,942 | -0.07(-0.13%) |
Feb 18, 2015 | 54.10 | 55.70 | 53.61 | 55.45 | 342,994 | +0.97(+1.78%) |
Feb 17, 2015 | 54.20 | 55.00 | 53.42 | 54.48 | 134,746 | +0.38(+0.70%) |
Feb 13, 2015 | 54.25 | 54.10 | 54.10 | 54.10 | 208,600 | +0.12(+0.22%) |
Feb 12, 2015 | 53.43 | 54.39 | 52.13 | 53.98 | 202,684 | +0.97(+1.83%) |
Feb 11, 2015 | 54.37 | 54.99 | 52.73 | 53.01 | 333,780 | -0.64(-1.19%) |
Feb 10, 2015 | 53.20 | 54.45 | 52.23 | 53.65 | 265,700 | +1.14(+2.17%) |
Feb 09, 2015 | 53.40 | 54.09 | 52.25 | 52.51 | 337,865 | -0.89(-1.67%) |
Feb 06, 2015 | 55.17 | 55.50 | 53.21 | 53.40 | 691,385 | -1.59(-2.89%) |
Feb 05, 2015 | 54.44 | 55.05 | 52.80 | 54.99 | 1,570,075 | -0.24(-0.43%) |
Feb 04, 2015 | 55.83 | 56.19 | 49.08 | 55.23 | 609,058 | -2.35(-4.08%) |
Feb 03, 2015 | 57.33 | 57.97 | 55.55 | 57.58 | 179,237 | +0.84(+1.48%) |
Feb 02, 2015 | 58.18 | 58.77 | 55.64 | 56.74 | 202,055 | -1.36(-2.34%) |
Jan 30, 2015 | 57.55 | 59.00 | 57.25 | 58.10 | 243,825 | +0.10(+0.17%) |
Jan 29, 2015 | 56.03 | 58.95 | 55.16 | 58.00 | 152,948 | +1.89(+3.37%) |
Jan 28, 2015 | 57.73 | 57.85 | 54.76 | 56.11 | 157,360 | -1.40(-2.43%) |
Jan 27, 2015 | 57.42 | 58.80 | 56.50 | 57.51 | 155,836 | -0.70(-1.20%) |
Jan 26, 2015 | 51.10 | 58.98 | 50.83 | 58.21 | 383,133 | +6.00(+11.49%) |
Jan 23, 2015 | 51.56 | 52.93 | 51.15 | 52.21 | 238,875 | +0.34(+0.66%) |
Jan 22, 2015 | 50.44 | 52.58 | 48.96 | 51.87 | 607,708 | +1.58(+3.14%) |
Jan 21, 2015 | 51.66 | 51.66 | 49.41 | 50.29 | 617,136 | -2.63(-4.97%) |
Jan 20, 2015 | 54.02 | 54.02 | 50.71 | 52.92 | 143,328 | -0.34(-0.64%) |
Jan 16, 2015 | 50.95 | 54.33 | 50.95 | 53.26 | 238,740 | +2.49(+4.90%) |
Jan 15, 2015 | 53.08 | 53.94 | 50.34 | 50.77 | 169,282 | -3.22(-5.96%) |
Jan 14, 2015 | 51.51 | 54.88 | 51.50 | 53.99 | 173,082 | +0.67(+1.26%) |
Jan 13, 2015 | 56.68 | 56.68 | 51.77 | 53.32 | 498,102 | -2.49(-4.46%) |
Jan 12, 2015 | 54.90 | 56.19 | 52.78 | 55.81 | 581,112 | +1.75(+3.24%) |
Jan 09, 2015 | 52.50 | 54.89 | 50.62 | 54.06 | 562,123 | +2.16(+4.16%) |
Jan 08, 2015 | 50.55 | 53.86 | 50.02 | 51.90 | 355,966 | +3.25(+6.68%) |
Jan 07, 2015 | 47.52 | 49.73 | 47.07 | 48.65 | 165,104 | +1.55(+3.29%) |
Jan 06, 2015 | 47.85 | 49.79 | 46.41 | 47.10 | 251,098 | -0.40(-0.84%) |
Jan 05, 2015 | 46.21 | 47.72 | 45.37 | 47.50 | 169,721 | +1.10(+2.37%) |
Jan 02, 2015 | 44.42 | 46.90 | 44.27 | 46.40 | 148,253 | +2.52(+5.74%) |
Dec 31, 2014 | 44.11 | 43.88 | 43.88 | 43.88 | 170,400 | -0.16(-0.36%) |
Dec 30, 2014 | 43.81 | 44.46 | 43.35 | 44.04 | 156,138 | +0.44(+1.01%) |
Dec 29, 2014 | 44.04 | 44.40 | 43.29 | 43.60 | 281,273 | -0.46(-1.04%) |
Dec 26, 2014 | 45.46 | 45.46 | 43.36 | 44.06 | 250,284 | -1.11(-2.46%) |
Dec 24, 2014 | 45.80 | 45.17 | 45.17 | 45.17 | 182,200 | -0.56(-1.22%) |
Dec 23, 2014 | 49.17 | 49.17 | 45.17 | 45.73 | 224,513 | -3.54(-7.18%) |
Dec 22, 2014 | 48.67 | 49.74 | 47.56 | 49.27 | 244,415 | +0.89(+1.84%) |
Dec 19, 2014 | 47.60 | 48.79 | 45.26 | 48.38 | 1,488,019 | +1.73(+3.71%) |
Dec 18, 2014 | 44.91 | 47.36 | 44.36 | 46.65 | 410,665 | +2.38(+5.38%) |
Dec 17, 2014 | 40.69 | 44.66 | 40.69 | 44.27 | 248,663 | +3.62(+8.91%) |
Dec 16, 2014 | 39.47 | 41.55 | 39.46 | 40.65 | 258,013 | +0.89(+2.24%) |
Dec 15, 2014 | 42.15 | 42.25 | 39.13 | 39.76 | 277,997 | -1.72(-4.15%) |
Dec 12, 2014 | 38.52 | 41.58 | 38.51 | 41.48 | 241,626 | +2.39(+6.11%) |
Dec 11, 2014 | 39.60 | 40.00 | 38.01 | 39.09 | 254,763 | -0.46(-1.16%) |
Dec 10, 2014 | 40.22 | 42.15 | 39.50 | 39.55 | 293,681 | -1.35(-3.30%) |
Dec 09, 2014 | 39.97 | 42.20 | 39.97 | 40.90 | 324,273 | +0.38(+0.94%) |
Dec 08, 2014 | 40.18 | 42.45 | 40.00 | 40.52 | 291,243 | +0.17(+0.42%) |
Dec 05, 2014 | 40.32 | 42.93 | 39.50 | 40.35 | 456,292 | +0.00(+0.00%) |
Dec 04, 2014 | 42.60 | 43.54 | 40.14 | 40.35 | 288,714 | -2.72(-6.32%) |
Dec 03, 2014 | 42.77 | 43.61 | 41.53 | 43.07 | 125,757 | +0.52(+1.22%) |
Dec 02, 2014 | 42.38 | 43.36 | 41.58 | 42.55 | 127,147 | +1.17(+2.83%) |