Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.50 | 52.09 | 49.82 | 49.85 | 441,790 | -1.89(-3.65%) |
Feb 26, 2015 | 50.96 | 51.80 | 50.76 | 51.74 | 242,420 | +0.55(+1.07%) |
Feb 25, 2015 | 51.12 | 51.44 | 50.68 | 51.19 | 244,193 | +0.14(+0.27%) |
Feb 24, 2015 | 51.03 | 51.52 | 50.74 | 51.05 | 343,318 | -0.09(-0.18%) |
Feb 23, 2015 | 51.33 | 51.47 | 50.74 | 51.14 | 351,823 | -0.19(-0.37%) |
Feb 20, 2015 | 51.00 | 51.50 | 50.59 | 51.33 | 375,366 | +0.34(+0.67%) |
Feb 19, 2015 | 51.30 | 51.49 | 50.64 | 50.99 | 462,109 | -0.31(-0.60%) |
Feb 18, 2015 | 51.33 | 51.48 | 51.10 | 51.30 | 392,431 | -0.17(-0.33%) |
Feb 17, 2015 | 51.60 | 52.18 | 51.14 | 51.47 | 428,395 | -0.14(-0.27%) |
Feb 13, 2015 | 50.88 | 51.61 | 51.61 | 51.61 | 338,900 | +0.89(+1.75%) |
Feb 12, 2015 | 50.09 | 51.19 | 50.09 | 50.72 | 330,274 | +0.88(+1.77%) |
Feb 11, 2015 | 50.15 | 50.53 | 49.45 | 49.84 | 548,395 | -0.21(-0.42%) |
Feb 10, 2015 | 48.53 | 50.47 | 48.53 | 50.05 | 730,343 | +1.75(+3.62%) |
Feb 09, 2015 | 49.06 | 49.26 | 48.19 | 48.30 | 330,271 | -0.75(-1.53%) |
Feb 06, 2015 | 48.06 | 49.44 | 47.91 | 49.05 | 591,412 | +1.10(+2.29%) |
Feb 05, 2015 | 48.59 | 49.38 | 47.24 | 47.95 | 803,640 | -0.36(-0.75%) |
Feb 04, 2015 | 46.16 | 49.40 | 46.05 | 48.31 | 1,291,366 | +3.24(+7.19%) |
Feb 03, 2015 | 43.09 | 45.54 | 42.93 | 45.07 | 754,360 | +1.97(+4.57%) |
Feb 02, 2015 | 44.66 | 44.76 | 42.14 | 43.10 | 763,045 | -1.54(-3.45%) |
Jan 30, 2015 | 45.14 | 45.28 | 43.88 | 44.64 | 658,945 | -0.81(-1.78%) |
Jan 29, 2015 | 44.67 | 45.49 | 43.87 | 45.45 | 430,213 | +0.70(+1.56%) |
Jan 28, 2015 | 46.12 | 46.53 | 44.30 | 44.75 | 646,264 | -1.20(-2.61%) |
Jan 27, 2015 | 45.47 | 46.24 | 45.12 | 45.95 | 434,363 | -0.04(-0.09%) |
Jan 26, 2015 | 45.12 | 46.21 | 44.66 | 45.99 | 399,806 | +0.81(+1.79%) |
Jan 23, 2015 | 44.70 | 45.77 | 44.56 | 45.18 | 371,391 | +0.56(+1.26%) |
Jan 22, 2015 | 44.04 | 44.77 | 42.75 | 44.62 | 424,684 | +0.84(+1.92%) |
Jan 21, 2015 | 44.74 | 45.02 | 43.35 | 43.78 | 471,440 | -1.26(-2.80%) |
Jan 20, 2015 | 44.62 | 45.12 | 43.85 | 45.04 | 453,684 | +0.56(+1.26%) |
Jan 16, 2015 | 42.90 | 44.59 | 42.56 | 44.48 | 344,335 | +1.42(+3.30%) |
Jan 15, 2015 | 44.04 | 44.33 | 42.60 | 43.06 | 365,610 | -0.78(-1.78%) |
Jan 14, 2015 | 42.99 | 43.91 | 42.71 | 43.84 | 438,204 | +0.35(+0.80%) |
Jan 13, 2015 | 43.35 | 44.57 | 42.81 | 43.49 | 479,952 | +0.62(+1.45%) |
Jan 12, 2015 | 43.76 | 44.04 | 42.66 | 42.87 | 455,135 | -0.65(-1.49%) |
Jan 09, 2015 | 43.58 | 44.02 | 42.40 | 43.52 | 615,875 | +0.06(+0.14%) |
Jan 08, 2015 | 41.65 | 43.65 | 41.50 | 43.46 | 691,390 | +2.09(+5.05%) |
Jan 07, 2015 | 39.90 | 41.75 | 39.48 | 41.37 | 758,090 | +2.84(+7.37%) |
Jan 06, 2015 | 39.66 | 39.88 | 37.81 | 38.53 | 679,006 | -1.16(-2.92%) |
Jan 05, 2015 | 39.32 | 40.47 | 39.27 | 39.69 | 497,897 | -0.03(-0.08%) |
Jan 02, 2015 | 40.91 | 41.52 | 39.07 | 39.72 | 300,750 | -1.00(-2.46%) |
Dec 31, 2014 | 40.29 | 40.72 | 40.72 | 40.72 | 635,600 | +0.64(+1.60%) |
Dec 30, 2014 | 40.43 | 41.22 | 39.94 | 40.08 | 272,812 | -0.58(-1.43%) |
Dec 29, 2014 | 40.84 | 40.99 | 40.12 | 40.66 | 233,839 | -0.25(-0.61%) |
Dec 26, 2014 | 41.01 | 41.28 | 40.79 | 40.91 | 137,243 | +0.14(+0.34%) |
Dec 24, 2014 | 40.15 | 40.77 | 40.77 | 40.77 | 212,600 | +0.63(+1.57%) |
Dec 23, 2014 | 40.83 | 41.02 | 40.08 | 40.14 | 309,267 | -0.48(-1.18%) |
Dec 22, 2014 | 39.69 | 40.71 | 39.60 | 40.62 | 408,287 | +0.89(+2.24%) |
Dec 19, 2014 | 41.05 | 41.23 | 39.72 | 39.73 | 984,755 | -1.36(-3.31%) |
Dec 18, 2014 | 42.12 | 42.86 | 40.68 | 41.09 | 483,789 | -0.41(-0.99%) |
Dec 17, 2014 | 40.08 | 41.69 | 39.29 | 41.50 | 743,229 | +1.48(+3.70%) |
Dec 16, 2014 | 40.50 | 40.84 | 39.07 | 40.02 | 636,271 | -0.70(-1.72%) |
Dec 15, 2014 | 41.33 | 41.82 | 40.70 | 40.72 | 524,050 | -0.24(-0.59%) |
Dec 12, 2014 | 40.64 | 41.41 | 40.32 | 40.96 | 487,877 | -0.35(-0.85%) |
Dec 11, 2014 | 41.84 | 42.34 | 41.22 | 41.31 | 334,133 | -0.30(-0.72%) |
Dec 10, 2014 | 41.85 | 42.81 | 41.56 | 41.61 | 694,244 | -0.27(-0.64%) |
Dec 09, 2014 | 40.44 | 41.94 | 39.70 | 41.88 | 456,609 | +0.90(+2.20%) |
Dec 08, 2014 | 42.96 | 43.20 | 40.40 | 40.98 | 669,866 | -1.40(-3.30%) |
Dec 05, 2014 | 40.28 | 42.41 | 40.28 | 42.38 | 817,596 | +2.03(+5.03%) |
Dec 04, 2014 | 39.69 | 40.41 | 39.21 | 40.35 | 623,473 | +0.75(+1.89%) |
Dec 03, 2014 | 39.82 | 39.90 | 39.29 | 39.60 | 312,816 | -0.14(-0.35%) |
Dec 02, 2014 | 39.18 | 40.00 | 39.18 | 39.74 | 387,469 | +0.68(+1.74%) |