Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.30 | 52.68 | 51.71 | 52.06 | 140,924 | -0.14(-0.27%) |
Feb 26, 2015 | 52.48 | 52.67 | 51.87 | 52.20 | 169,921 | -0.34(-0.65%) |
Feb 25, 2015 | 51.04 | 52.63 | 50.98 | 52.54 | 776,270 | +1.60(+3.15%) |
Feb 24, 2015 | 50.51 | 51.27 | 50.09 | 50.94 | 184,154 | +0.38(+0.74%) |
Feb 23, 2015 | 50.05 | 50.69 | 50.05 | 50.56 | 207,101 | +0.28(+0.56%) |
Feb 20, 2015 | 49.96 | 50.72 | 49.55 | 50.28 | 285,719 | +0.10(+0.20%) |
Feb 19, 2015 | 50.57 | 50.57 | 49.92 | 50.18 | 265,435 | -0.33(-0.65%) |
Feb 18, 2015 | 50.30 | 50.79 | 49.67 | 50.51 | 188,728 | +0.11(+0.22%) |
Feb 17, 2015 | 49.59 | 50.46 | 49.39 | 50.40 | 177,173 | +0.58(+1.16%) |
Feb 13, 2015 | 50.16 | 49.82 | 49.82 | 49.82 | 291,700 | -0.18(-0.36%) |
Feb 12, 2015 | 49.56 | 50.20 | 48.76 | 50.00 | 376,234 | +0.75(+1.52%) |
Feb 11, 2015 | 49.81 | 50.00 | 49.02 | 49.25 | 275,498 | -0.74(-1.48%) |
Feb 10, 2015 | 49.69 | 50.39 | 49.16 | 49.99 | 187,637 | +0.52(+1.05%) |
Feb 09, 2015 | 50.01 | 50.01 | 49.34 | 49.47 | 87,256 | -0.52(-1.04%) |
Feb 06, 2015 | 50.98 | 51.05 | 49.76 | 49.99 | 193,566 | -0.96(-1.88%) |
Feb 05, 2015 | 48.94 | 51.47 | 48.94 | 50.95 | 799,492 | +2.28(+4.68%) |
Feb 04, 2015 | 46.60 | 49.78 | 46.60 | 48.67 | 570,839 | +1.73(+3.69%) |
Feb 03, 2015 | 45.37 | 47.17 | 45.11 | 46.94 | 352,302 | +1.75(+3.87%) |
Feb 02, 2015 | 44.39 | 45.24 | 44.06 | 45.19 | 396,261 | +0.79(+1.78%) |
Jan 30, 2015 | 45.04 | 45.94 | 44.30 | 44.40 | 305,282 | -0.79(-1.75%) |
Jan 29, 2015 | 45.75 | 46.75 | 45.10 | 45.19 | 207,337 | -0.41(-0.90%) |
Jan 28, 2015 | 47.44 | 47.44 | 45.52 | 45.60 | 210,821 | -1.59(-3.37%) |
Jan 27, 2015 | 47.08 | 47.47 | 46.46 | 47.19 | 159,916 | -0.15(-0.32%) |
Jan 26, 2015 | 47.12 | 47.57 | 46.97 | 47.34 | 266,022 | +0.20(+0.42%) |
Jan 23, 2015 | 47.40 | 47.51 | 46.86 | 47.14 | 195,761 | -0.45(-0.95%) |
Jan 22, 2015 | 47.35 | 47.81 | 46.90 | 47.59 | 203,059 | +0.58(+1.23%) |
Jan 21, 2015 | 47.25 | 47.49 | 46.73 | 47.01 | 263,683 | -0.32(-0.68%) |
Jan 20, 2015 | 48.90 | 49.42 | 47.07 | 47.33 | 214,666 | -1.66(-3.39%) |
Jan 16, 2015 | 48.61 | 49.14 | 48.20 | 48.99 | 214,747 | +0.22(+0.45%) |
Jan 15, 2015 | 48.08 | 49.01 | 47.51 | 48.77 | 271,238 | +0.78(+1.63%) |
Jan 14, 2015 | 49.33 | 49.33 | 47.63 | 47.99 | 714,401 | -1.76(-3.54%) |
Jan 13, 2015 | 48.95 | 50.11 | 48.95 | 49.75 | 783,794 | +0.85(+1.74%) |
Jan 12, 2015 | 48.99 | 49.00 | 48.29 | 48.90 | 350,127 | +0.15(+0.31%) |
Jan 09, 2015 | 48.73 | 49.40 | 48.25 | 48.75 | 556,319 | -0.10(-0.20%) |
Jan 08, 2015 | 47.63 | 49.31 | 47.53 | 48.85 | 579,354 | +1.41(+2.97%) |
Jan 07, 2015 | 47.82 | 48.13 | 47.09 | 47.44 | 359,995 | +0.11(+0.23%) |
Jan 06, 2015 | 48.23 | 48.23 | 46.78 | 47.33 | 348,547 | -0.99(-2.05%) |
Jan 05, 2015 | 49.01 | 49.05 | 48.27 | 48.32 | 441,082 | -1.07(-2.17%) |
Jan 02, 2015 | 49.99 | 49.99 | 48.93 | 49.39 | 348,878 | -0.43(-0.86%) |
Dec 31, 2014 | 42.12 | 49.82 | 49.82 | 49.82 | 434,100 | -0.54(-1.07%) |
Dec 30, 2014 | 49.97 | 50.38 | 49.60 | 50.36 | 456,347 | +0.13(+0.26%) |
Dec 29, 2014 | 50.62 | 50.62 | 49.68 | 50.23 | 219,410 | -0.45(-0.89%) |
Dec 26, 2014 | 51.00 | 51.20 | 49.68 | 50.68 | 140,612 | -0.34(-0.67%) |
Dec 24, 2014 | 51.31 | 51.02 | 51.02 | 51.02 | 62,000 | -0.45(-0.87%) |
Dec 23, 2014 | 51.01 | 51.63 | 50.75 | 51.47 | 403,146 | +0.65(+1.28%) |
Dec 22, 2014 | 49.52 | 50.90 | 49.52 | 50.82 | 901,237 | +1.16(+2.34%) |
Dec 19, 2014 | 48.37 | 49.80 | 48.37 | 49.66 | 1,139,757 | +1.30(+2.69%) |
Dec 18, 2014 | 48.60 | 48.77 | 48.11 | 48.36 | 2,352,339 | +0.26(+0.54%) |
Dec 17, 2014 | 47.98 | 48.28 | 47.82 | 48.10 | 1,696,303 | +0.23(+0.48%) |
Dec 16, 2014 | 48.10 | 48.10 | 47.67 | 47.87 | 913,430 | -0.37(-0.77%) |
Dec 15, 2014 | 49.69 | 49.69 | 47.82 | 48.24 | 587,530 | -0.74(-1.51%) |
Dec 12, 2014 | 49.66 | 50.24 | 48.77 | 48.98 | 456,619 | -1.67(-3.30%) |
Dec 11, 2014 | 51.69 | 51.74 | 49.46 | 50.65 | 988,621 | -0.47(-0.92%) |
Dec 10, 2014 | 51.73 | 52.08 | 50.92 | 51.12 | 688,192 | -0.51(-0.98%) |
Dec 09, 2014 | 50.82 | 51.72 | 50.63 | 51.63 | 298,631 | +0.10(+0.19%) |
Dec 08, 2014 | 51.39 | 51.66 | 51.28 | 51.53 | 304,932 | +0.00(+0.00%) |
Dec 05, 2014 | 51.26 | 52.07 | 51.13 | 51.53 | 650,216 | +0.18(+0.35%) |
Dec 04, 2014 | 50.76 | 51.40 | 50.73 | 51.35 | 639,792 | +0.24(+0.47%) |
Dec 03, 2014 | 51.39 | 51.97 | 51.04 | 51.11 | 424,041 | -0.67(-1.29%) |
Dec 02, 2014 | 51.67 | 52.02 | 51.16 | 51.78 | 656,476 | +0.36(+0.71%) |