Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.90 | 47.91 | 47.30 | 47.33 | 379,951 | -0.29(-0.62%) |
Feb 26, 2015 | 49.62 | 49.62 | 47.45 | 47.63 | 870,811 | -2.06(-4.16%) |
Feb 25, 2015 | 49.79 | 49.96 | 49.36 | 49.69 | 536,107 | -0.04(-0.09%) |
Feb 24, 2015 | 49.23 | 49.95 | 49.01 | 49.73 | 555,754 | +0.51(+1.03%) |
Feb 23, 2015 | 48.87 | 49.24 | 48.49 | 49.23 | 477,742 | +0.18(+0.37%) |
Feb 20, 2015 | 48.96 | 49.20 | 48.56 | 49.04 | 807,698 | -0.12(-0.24%) |
Feb 19, 2015 | 48.88 | 49.21 | 48.20 | 49.16 | 679,652 | +0.18(+0.36%) |
Feb 18, 2015 | 47.61 | 49.13 | 47.49 | 48.99 | 930,484 | +1.29(+2.71%) |
Feb 17, 2015 | 47.71 | 47.88 | 47.18 | 47.69 | 805,960 | -0.18(-0.38%) |
Feb 13, 2015 | 47.53 | 47.88 | 47.88 | 47.88 | 708,847 | +0.44(+0.93%) |
Feb 12, 2015 | 47.03 | 47.52 | 46.60 | 47.43 | 592,371 | +0.62(+1.33%) |
Feb 11, 2015 | 47.07 | 47.07 | 46.48 | 46.81 | 664,339 | -0.50(-1.06%) |
Feb 10, 2015 | 46.55 | 47.39 | 45.97 | 47.31 | 841,703 | +0.76(+1.64%) |
Feb 09, 2015 | 46.43 | 46.91 | 46.08 | 46.55 | 741,565 | +0.07(+0.16%) |
Feb 06, 2015 | 48.24 | 48.42 | 46.24 | 46.47 | 730,996 | -1.67(-3.47%) |
Feb 05, 2015 | 47.93 | 48.22 | 47.48 | 48.14 | 590,675 | +0.60(+1.27%) |
Feb 04, 2015 | 47.89 | 48.12 | 47.07 | 47.54 | 912,021 | -0.80(-1.66%) |
Feb 03, 2015 | 47.48 | 48.55 | 47.27 | 48.34 | 833,280 | +1.16(+2.46%) |
Feb 02, 2015 | 46.66 | 47.27 | 46.07 | 47.18 | 985,549 | +0.57(+1.21%) |
Jan 30, 2015 | 47.77 | 48.05 | 46.37 | 46.61 | 1,742,668 | -0.94(-1.98%) |
Jan 29, 2015 | 48.96 | 48.96 | 46.76 | 47.55 | 1,780,101 | -1.18(-2.41%) |
Jan 28, 2015 | 50.54 | 50.54 | 48.28 | 48.73 | 1,084,139 | -1.66(-3.30%) |
Jan 27, 2015 | 50.03 | 50.70 | 49.85 | 50.39 | 339,839 | +0.19(+0.38%) |
Jan 26, 2015 | 49.89 | 50.25 | 49.32 | 50.20 | 444,610 | +0.04(+0.09%) |
Jan 23, 2015 | 49.98 | 50.65 | 49.89 | 50.15 | 401,890 | +0.10(+0.21%) |
Jan 22, 2015 | 50.70 | 50.70 | 49.93 | 50.05 | 960,871 | -0.51(-1.00%) |
Jan 21, 2015 | 49.58 | 50.58 | 49.35 | 50.56 | 365,836 | +1.00(+2.02%) |
Jan 20, 2015 | 49.22 | 49.83 | 48.75 | 49.56 | 792,239 | +0.29(+0.58%) |
Jan 16, 2015 | 49.17 | 49.55 | 49.00 | 49.27 | 555,205 | +0.15(+0.30%) |
Jan 15, 2015 | 49.70 | 49.79 | 48.96 | 49.12 | 483,926 | -0.16(-0.33%) |
Jan 14, 2015 | 48.57 | 49.40 | 48.52 | 49.29 | 488,033 | +0.12(+0.25%) |
Jan 13, 2015 | 48.99 | 49.57 | 48.62 | 49.16 | 691,621 | +0.46(+0.94%) |
Jan 12, 2015 | 48.49 | 48.78 | 47.43 | 48.71 | 687,414 | -0.10(-0.20%) |
Jan 09, 2015 | 49.57 | 49.76 | 48.26 | 48.80 | 810,157 | -1.51(-3.01%) |
Jan 08, 2015 | 49.62 | 50.42 | 49.37 | 50.32 | 467,975 | +0.89(+1.80%) |
Jan 07, 2015 | 49.85 | 49.93 | 48.74 | 49.43 | 684,506 | -0.12(-0.25%) |
Jan 06, 2015 | 50.17 | 50.63 | 49.38 | 49.55 | 1,319,773 | -0.60(-1.20%) |
Jan 05, 2015 | 51.32 | 51.34 | 49.96 | 50.15 | 735,893 | -1.32(-2.56%) |
Jan 02, 2015 | 51.20 | 51.58 | 50.90 | 51.47 | 502,302 | +0.37(+0.73%) |
Dec 31, 2014 | 51.79 | 51.09 | 51.09 | 51.09 | 571,133 | -0.86(-1.65%) |
Dec 30, 2014 | 52.41 | 52.86 | 51.92 | 51.95 | 340,596 | -0.88(-1.67%) |
Dec 29, 2014 | 51.65 | 53.06 | 51.65 | 52.84 | 544,543 | +1.25(+2.41%) |
Dec 26, 2014 | 51.48 | 51.90 | 51.44 | 51.59 | 286,599 | +0.43(+0.84%) |
Dec 24, 2014 | 50.93 | 51.16 | 51.16 | 51.16 | 208,388 | +0.18(+0.34%) |
Dec 23, 2014 | 50.87 | 51.19 | 50.53 | 50.98 | 408,519 | +0.46(+0.91%) |
Dec 22, 2014 | 50.74 | 50.93 | 50.08 | 50.52 | 485,335 | -0.12(-0.25%) |
Dec 19, 2014 | 50.10 | 50.90 | 49.84 | 50.65 | 801,630 | +0.86(+1.72%) |
Dec 18, 2014 | 49.43 | 50.20 | 49.34 | 49.79 | 996,701 | +0.83(+1.69%) |
Dec 17, 2014 | 48.45 | 49.47 | 48.33 | 48.97 | 953,005 | +0.73(+1.52%) |
Dec 16, 2014 | 48.02 | 49.08 | 47.75 | 48.24 | 1,091,776 | -0.20(-0.42%) |
Dec 15, 2014 | 48.89 | 49.13 | 48.09 | 48.44 | 489,164 | -0.27(-0.56%) |
Dec 12, 2014 | 49.34 | 49.60 | 48.64 | 48.71 | 491,915 | -0.75(-1.52%) |
Dec 11, 2014 | 49.60 | 50.07 | 49.19 | 49.46 | 336,483 | +0.29(+0.59%) |
Dec 10, 2014 | 50.05 | 50.05 | 49.03 | 49.17 | 761,297 | -0.99(-1.97%) |
Dec 09, 2014 | 49.03 | 50.23 | 49.03 | 50.16 | 455,556 | +0.66(+1.33%) |
Dec 08, 2014 | 49.95 | 50.02 | 49.00 | 49.50 | 844,560 | -0.65(-1.30%) |
Dec 05, 2014 | 50.43 | 50.54 | 49.73 | 50.15 | 491,699 | -0.45(-0.90%) |
Dec 04, 2014 | 50.52 | 50.85 | 50.38 | 50.60 | 557,850 | -0.18(-0.35%) |
Dec 03, 2014 | 50.66 | 51.28 | 50.55 | 50.78 | 475,910 | +0.05(+0.10%) |
Dec 02, 2014 | 50.66 | 51.23 | 50.40 | 50.73 | 590,788 | +0.07(+0.14%) |