Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.67 | 53.11 | 52.32 | 52.56 | 700,887 | -0.03(-0.05%) |
Feb 26, 2015 | 51.59 | 52.72 | 51.36 | 52.59 | 876,393 | +0.78(+1.51%) |
Feb 25, 2015 | 53.19 | 53.19 | 51.67 | 51.81 | 1,763,106 | -0.57(-1.10%) |
Feb 24, 2015 | 51.51 | 54.15 | 51.51 | 52.38 | 2,053,769 | -0.29(-0.55%) |
Feb 23, 2015 | 54.35 | 54.68 | 51.54 | 52.67 | 3,847,221 | +1.08(+2.10%) |
Feb 20, 2015 | 50.59 | 51.68 | 50.13 | 51.59 | 986,642 | +0.86(+1.69%) |
Feb 19, 2015 | 50.17 | 51.18 | 49.73 | 50.73 | 1,047,169 | +1.08(+2.18%) |
Feb 18, 2015 | 48.90 | 50.15 | 48.87 | 49.65 | 828,480 | +0.83(+1.70%) |
Feb 17, 2015 | 48.31 | 49.30 | 48.23 | 48.82 | 405,885 | +0.42(+0.88%) |
Feb 13, 2015 | 48.05 | 48.40 | 48.40 | 48.40 | 570,524 | +0.31(+0.65%) |
Feb 12, 2015 | 46.74 | 48.18 | 46.74 | 48.09 | 977,511 | +1.39(+2.98%) |
Feb 11, 2015 | 47.95 | 48.54 | 46.52 | 46.69 | 976,826 | -1.21(-2.54%) |
Feb 10, 2015 | 48.13 | 48.53 | 47.48 | 47.91 | 567,936 | +0.02(+0.04%) |
Feb 09, 2015 | 48.13 | 48.39 | 47.54 | 47.89 | 516,428 | -0.29(-0.61%) |
Feb 06, 2015 | 48.35 | 48.71 | 47.85 | 48.18 | 445,693 | -0.15(-0.31%) |
Feb 05, 2015 | 49.29 | 49.54 | 48.25 | 48.33 | 334,670 | -0.98(-1.99%) |
Feb 04, 2015 | 48.48 | 50.01 | 48.27 | 49.31 | 506,219 | +0.69(+1.41%) |
Feb 03, 2015 | 48.65 | 49.01 | 48.13 | 48.62 | 357,593 | +0.43(+0.90%) |
Feb 02, 2015 | 48.09 | 48.59 | 47.40 | 48.19 | 374,565 | +0.46(+0.97%) |
Jan 30, 2015 | 48.60 | 48.60 | 47.65 | 47.73 | 425,398 | -1.06(-2.18%) |
Jan 29, 2015 | 48.78 | 49.73 | 48.02 | 48.79 | 910,431 | +0.02(+0.04%) |
Jan 28, 2015 | 48.84 | 49.41 | 48.16 | 48.77 | 483,805 | +0.15(+0.31%) |
Jan 27, 2015 | 47.53 | 48.83 | 47.53 | 48.62 | 468,331 | +0.55(+1.14%) |
Jan 26, 2015 | 47.46 | 48.49 | 47.40 | 48.08 | 457,055 | +0.89(+1.90%) |
Jan 23, 2015 | 47.16 | 47.55 | 46.50 | 47.18 | 397,761 | +0.03(+0.06%) |
Jan 22, 2015 | 47.20 | 47.77 | 46.53 | 47.16 | 521,873 | +0.20(+0.42%) |
Jan 21, 2015 | 46.36 | 47.39 | 46.36 | 46.96 | 350,263 | +0.41(+0.89%) |
Jan 20, 2015 | 47.40 | 47.41 | 45.82 | 46.54 | 790,267 | -0.78(-1.65%) |
Jan 16, 2015 | 47.18 | 47.49 | 45.75 | 47.32 | 616,644 | +0.07(+0.14%) |
Jan 15, 2015 | 48.68 | 48.70 | 47.03 | 47.26 | 800,383 | -1.11(-2.30%) |
Jan 14, 2015 | 50.00 | 50.18 | 47.11 | 48.37 | 1,719,141 | -2.29(-4.52%) |
Jan 13, 2015 | 50.95 | 51.93 | 49.73 | 50.66 | 853,345 | +0.23(+0.45%) |
Jan 12, 2015 | 50.49 | 50.80 | 49.95 | 50.43 | 796,782 | -0.12(-0.24%) |
Jan 09, 2015 | 49.57 | 50.75 | 49.30 | 50.55 | 1,320,381 | +1.07(+2.17%) |
Jan 08, 2015 | 48.61 | 49.68 | 48.36 | 49.48 | 832,219 | +1.50(+3.12%) |
Jan 07, 2015 | 47.14 | 48.13 | 46.82 | 47.98 | 771,365 | +1.10(+2.35%) |
Jan 06, 2015 | 46.82 | 47.30 | 46.31 | 46.88 | 952,912 | +0.22(+0.46%) |
Jan 05, 2015 | 47.28 | 47.33 | 46.27 | 46.67 | 490,116 | -0.93(-1.96%) |
Jan 02, 2015 | 48.32 | 48.61 | 46.75 | 47.60 | 612,679 | -0.53(-1.10%) |
Dec 31, 2014 | 48.18 | 48.13 | 48.13 | 48.13 | 379,854 | +0.17(+0.35%) |
Dec 30, 2014 | 48.37 | 48.52 | 47.81 | 47.96 | 252,842 | -0.57(-1.18%) |
Dec 29, 2014 | 46.94 | 48.93 | 46.80 | 48.53 | 851,165 | +1.61(+3.43%) |
Dec 26, 2014 | 47.24 | 47.72 | 46.74 | 46.92 | 245,994 | -0.12(-0.26%) |
Dec 24, 2014 | 46.67 | 47.04 | 47.04 | 47.04 | 177,180 | +0.63(+1.36%) |
Dec 23, 2014 | 46.69 | 47.11 | 46.26 | 46.41 | 821,075 | -0.08(-0.16%) |
Dec 22, 2014 | 46.83 | 47.04 | 46.03 | 46.49 | 811,299 | -0.40(-0.86%) |
Dec 19, 2014 | 47.06 | 47.27 | 46.52 | 46.89 | 1,172,285 | -0.08(-0.18%) |
Dec 18, 2014 | 47.00 | 47.36 | 46.23 | 46.98 | 910,775 | +0.63(+1.36%) |
Dec 17, 2014 | 45.27 | 46.43 | 45.09 | 46.35 | 689,550 | +1.18(+2.61%) |
Dec 16, 2014 | 45.96 | 46.14 | 44.63 | 45.17 | 1,309,432 | -0.77(-1.68%) |
Dec 15, 2014 | 46.29 | 46.90 | 45.49 | 45.94 | 805,760 | +0.05(+0.10%) |
Dec 12, 2014 | 47.27 | 47.27 | 45.88 | 45.89 | 929,935 | -1.75(-3.68%) |
Dec 11, 2014 | 46.13 | 48.50 | 45.94 | 47.65 | 2,258,630 | +2.73(+6.08%) |
Dec 10, 2014 | 45.63 | 45.84 | 44.28 | 44.91 | 870,159 | -0.75(-1.65%) |
Dec 09, 2014 | 45.70 | 46.15 | 44.87 | 45.67 | 632,776 | -0.44(-0.96%) |
Dec 08, 2014 | 47.08 | 47.19 | 45.53 | 46.11 | 727,395 | -1.04(-2.22%) |
Dec 05, 2014 | 47.16 | 47.74 | 47.02 | 47.16 | 461,613 | -0.06(-0.12%) |
Dec 04, 2014 | 47.42 | 47.50 | 47.02 | 47.21 | 775,817 | -0.13(-0.28%) |
Dec 03, 2014 | 47.00 | 48.03 | 46.91 | 47.34 | 379,190 | +0.46(+0.98%) |
Dec 02, 2014 | 46.76 | 47.11 | 46.71 | 46.88 | 302,303 | +0.21(+0.44%) |