Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.47 | 48.80 | 47.59 | 47.64 | 200,429 | -0.82(-1.69%) |
Feb 26, 2015 | 46.67 | 48.83 | 46.49 | 48.46 | 579,742 | +1.84(+3.95%) |
Feb 25, 2015 | 46.35 | 47.16 | 46.23 | 46.62 | 225,134 | +0.07(+0.15%) |
Feb 24, 2015 | 45.84 | 47.00 | 45.43 | 46.55 | 348,064 | +0.75(+1.64%) |
Feb 23, 2015 | 46.25 | 46.35 | 45.63 | 45.80 | 194,246 | -0.67(-1.44%) |
Feb 20, 2015 | 46.47 | 46.93 | 46.16 | 46.47 | 252,175 | -0.23(-0.49%) |
Feb 19, 2015 | 46.35 | 46.98 | 46.05 | 46.70 | 171,839 | +0.16(+0.34%) |
Feb 18, 2015 | 45.08 | 47.20 | 45.08 | 46.54 | 413,473 | -0.44(-0.94%) |
Feb 17, 2015 | 46.31 | 47.14 | 46.00 | 46.98 | 297,450 | +0.63(+1.36%) |
Feb 13, 2015 | 44.89 | 46.35 | 46.35 | 46.35 | 579,700 | +1.47(+3.28%) |
Feb 12, 2015 | 44.81 | 45.50 | 44.58 | 44.88 | 367,476 | +0.30(+0.67%) |
Feb 11, 2015 | 43.86 | 44.72 | 43.86 | 44.58 | 265,743 | +0.58(+1.32%) |
Feb 10, 2015 | 43.79 | 44.04 | 43.43 | 44.00 | 182,225 | +0.66(+1.52%) |
Feb 09, 2015 | 43.51 | 43.77 | 42.91 | 43.34 | 179,185 | -0.19(-0.44%) |
Feb 06, 2015 | 44.16 | 44.57 | 43.44 | 43.53 | 231,626 | -0.75(-1.69%) |
Feb 05, 2015 | 44.61 | 44.75 | 44.13 | 44.28 | 242,175 | -0.33(-0.74%) |
Feb 04, 2015 | 45.20 | 45.31 | 44.58 | 44.61 | 207,877 | -0.68(-1.50%) |
Feb 03, 2015 | 44.84 | 45.53 | 44.63 | 45.29 | 656,410 | +0.38(+0.85%) |
Feb 02, 2015 | 43.91 | 45.36 | 43.64 | 44.91 | 709,209 | +0.89(+2.02%) |
Jan 30, 2015 | 44.02 | 44.41 | 43.41 | 44.02 | 496,514 | -0.45(-1.01%) |
Jan 29, 2015 | 47.33 | 47.85 | 43.90 | 44.47 | 2,720,892 | +1.09(+2.51%) |
Jan 28, 2015 | 44.45 | 45.78 | 43.00 | 43.38 | 1,137,393 | -0.49(-1.12%) |
Jan 27, 2015 | 43.74 | 44.70 | 43.58 | 43.87 | 590,650 | -1.79(-3.92%) |
Jan 26, 2015 | 45.87 | 45.87 | 45.00 | 45.66 | 451,011 | -0.09(-0.20%) |
Jan 23, 2015 | 45.40 | 46.12 | 45.40 | 45.75 | 273,161 | -0.02(-0.04%) |
Jan 22, 2015 | 46.00 | 46.27 | 45.36 | 45.77 | 266,429 | -0.35(-0.76%) |
Jan 21, 2015 | 46.38 | 46.84 | 46.10 | 46.12 | 246,569 | -0.17(-0.37%) |
Jan 20, 2015 | 46.00 | 46.66 | 45.82 | 46.29 | 319,368 | +0.33(+0.72%) |
Jan 16, 2015 | 45.54 | 45.96 | 45.96 | 45.96 | 495,500 | +1.04(+2.32%) |
Jan 15, 2015 | 46.22 | 46.66 | 44.88 | 44.92 | 265,147 | -1.00(-2.18%) |
Jan 14, 2015 | 46.03 | 46.27 | 45.21 | 45.92 | 375,880 | -0.43(-0.93%) |
Jan 13, 2015 | 46.29 | 47.49 | 45.59 | 46.35 | 467,142 | +0.70(+1.53%) |
Jan 12, 2015 | 45.39 | 45.80 | 44.77 | 45.65 | 267,653 | +0.08(+0.18%) |
Jan 09, 2015 | 45.22 | 46.15 | 45.05 | 45.57 | 297,995 | +0.41(+0.91%) |
Jan 08, 2015 | 43.89 | 45.74 | 43.34 | 45.16 | 340,413 | +1.44(+3.29%) |
Jan 07, 2015 | 45.01 | 45.01 | 43.30 | 43.72 | 349,887 | -0.76(-1.71%) |
Jan 06, 2015 | 43.28 | 45.25 | 42.93 | 44.48 | 782,916 | +1.32(+3.06%) |
Jan 05, 2015 | 42.66 | 43.55 | 42.66 | 43.16 | 381,688 | +0.54(+1.27%) |
Jan 02, 2015 | 43.09 | 43.71 | 42.37 | 42.62 | 257,837 | -0.11(-0.26%) |
Dec 31, 2014 | 41.14 | 42.73 | 42.73 | 42.73 | 234,100 | -0.14(-0.33%) |
Dec 30, 2014 | 41.00 | 43.25 | 41.00 | 42.87 | 162,179 | +0.08(+0.19%) |
Dec 29, 2014 | 43.12 | 43.34 | 42.60 | 42.79 | 199,368 | -0.70(-1.61%) |
Dec 26, 2014 | 43.88 | 43.88 | 43.12 | 43.49 | 143,569 | -0.40(-0.91%) |
Dec 24, 2014 | 43.87 | 43.89 | 43.89 | 43.89 | 84,500 | +0.14(+0.32%) |
Dec 23, 2014 | 44.30 | 44.44 | 43.50 | 43.75 | 213,622 | -0.38(-0.86%) |
Dec 22, 2014 | 44.04 | 44.71 | 43.43 | 44.13 | 460,703 | +0.07(+0.16%) |
Dec 19, 2014 | 43.90 | 44.17 | 42.96 | 44.06 | 414,311 | +0.62(+1.43%) |
Dec 18, 2014 | 43.80 | 44.05 | 42.86 | 43.44 | 414,626 | +0.03(+0.07%) |
Dec 17, 2014 | 42.53 | 43.55 | 41.95 | 43.41 | 509,695 | +0.84(+1.97%) |
Dec 16, 2014 | 43.36 | 43.70 | 42.55 | 42.57 | 388,626 | -1.04(-2.38%) |
Dec 15, 2014 | 44.13 | 44.85 | 43.53 | 43.61 | 375,551 | -0.24(-0.55%) |
Dec 12, 2014 | 43.73 | 44.39 | 43.50 | 43.85 | 299,800 | -0.02(-0.05%) |
Dec 11, 2014 | 42.70 | 44.12 | 42.70 | 43.87 | 454,057 | +0.95(+2.21%) |
Dec 10, 2014 | 44.45 | 44.45 | 42.21 | 42.92 | 476,267 | -1.26(-2.85%) |
Dec 09, 2014 | 43.69 | 44.43 | 43.46 | 44.18 | 324,849 | +0.00(+0.00%) |
Dec 08, 2014 | 43.71 | 44.22 | 43.67 | 44.18 | 613,851 | +0.20(+0.45%) |
Dec 05, 2014 | 43.74 | 44.15 | 43.36 | 43.98 | 440,077 | +0.35(+0.80%) |
Dec 04, 2014 | 44.03 | 44.42 | 43.37 | 43.63 | 269,301 | -0.54(-1.22%) |
Dec 03, 2014 | 44.16 | 44.47 | 44.09 | 44.17 | 272,019 | +0.14(+0.32%) |
Dec 02, 2014 | 43.89 | 44.11 | 43.00 | 44.03 | 696,480 | +1.94(+4.61%) |