Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.53 | 51.78 | 50.16 | 50.40 | 125,926 | -0.24(-0.47%) |
Feb 26, 2015 | 51.73 | 52.07 | 50.53 | 50.63 | 181,908 | -1.49(-2.86%) |
Feb 25, 2015 | 52.52 | 52.62 | 51.84 | 52.12 | 67,937 | -0.34(-0.65%) |
Feb 24, 2015 | 51.50 | 52.67 | 51.02 | 52.46 | 100,330 | +1.31(+2.56%) |
Feb 23, 2015 | 51.08 | 52.46 | 51.05 | 51.16 | 97,933 | +0.08(+0.15%) |
Feb 20, 2015 | 53.72 | 53.93 | 51.08 | 51.08 | 178,051 | -2.98(-5.52%) |
Feb 19, 2015 | 51.10 | 54.09 | 50.53 | 54.06 | 140,730 | +3.06(+6.01%) |
Feb 18, 2015 | 50.50 | 51.23 | 50.45 | 51.00 | 97,394 | +0.24(+0.46%) |
Feb 17, 2015 | 52.88 | 53.09 | 50.53 | 50.76 | 137,720 | -2.12(-4.01%) |
Feb 13, 2015 | 52.65 | 52.88 | 52.88 | 52.88 | 80,902 | +0.26(+0.50%) |
Feb 12, 2015 | 52.44 | 53.56 | 51.73 | 52.62 | 217,783 | +0.45(+0.85%) |
Feb 11, 2015 | 56.39 | 56.39 | 52.15 | 52.18 | 269,380 | -4.03(-7.17%) |
Feb 10, 2015 | 53.09 | 56.26 | 52.70 | 56.21 | 238,753 | +3.27(+6.18%) |
Feb 09, 2015 | 52.78 | 53.64 | 52.41 | 52.94 | 140,241 | -0.18(-0.35%) |
Feb 06, 2015 | 54.27 | 54.59 | 52.15 | 53.12 | 312,261 | -1.73(-3.15%) |
Feb 05, 2015 | 53.28 | 55.30 | 52.36 | 54.85 | 282,344 | +2.17(+4.13%) |
Feb 04, 2015 | 52.36 | 53.04 | 51.70 | 52.67 | 106,401 | +0.13(+0.25%) |
Feb 03, 2015 | 51.18 | 53.33 | 50.97 | 52.54 | 195,769 | +1.31(+2.55%) |
Feb 02, 2015 | 51.10 | 51.31 | 49.33 | 51.23 | 209,279 | +0.13(+0.26%) |
Jan 30, 2015 | 53.09 | 53.41 | 48.90 | 51.10 | 269,520 | -1.86(-3.51%) |
Jan 29, 2015 | 51.57 | 53.35 | 49.53 | 52.96 | 360,584 | +1.81(+3.53%) |
Jan 28, 2015 | 51.05 | 53.56 | 50.68 | 51.16 | 377,020 | +0.42(+0.83%) |
Jan 27, 2015 | 50.50 | 50.89 | 48.12 | 50.74 | 256,377 | -0.16(-0.31%) |
Jan 26, 2015 | 50.84 | 51.55 | 50.53 | 50.89 | 139,918 | +0.65(+1.30%) |
Jan 23, 2015 | 48.98 | 51.05 | 48.96 | 50.24 | 158,694 | +0.89(+1.80%) |
Jan 22, 2015 | 49.66 | 49.73 | 48.56 | 49.35 | 130,448 | -0.26(-0.53%) |
Jan 21, 2015 | 47.80 | 49.74 | 47.70 | 49.61 | 188,100 | +2.02(+4.24%) |
Jan 20, 2015 | 45.21 | 47.75 | 44.92 | 47.59 | 145,152 | +2.54(+5.64%) |
Jan 16, 2015 | 45.32 | 46.86 | 44.92 | 45.06 | 181,033 | -0.31(-0.69%) |
Jan 15, 2015 | 46.57 | 46.89 | 45.34 | 45.37 | 161,362 | -1.10(-2.37%) |
Jan 14, 2015 | 47.15 | 47.69 | 46.23 | 46.47 | 177,322 | -0.71(-1.50%) |
Jan 13, 2015 | 46.76 | 47.86 | 46.47 | 47.18 | 140,016 | +0.71(+1.52%) |
Jan 12, 2015 | 50.00 | 50.00 | 44.66 | 46.47 | 567,751 | -3.82(-7.60%) |
Jan 09, 2015 | 49.77 | 50.58 | 48.30 | 50.29 | 214,238 | +0.73(+1.48%) |
Jan 08, 2015 | 47.12 | 49.74 | 46.13 | 49.56 | 334,257 | +2.72(+5.81%) |
Jan 07, 2015 | 44.64 | 47.04 | 44.24 | 46.84 | 299,436 | +2.72(+6.17%) |
Jan 06, 2015 | 44.51 | 45.03 | 42.23 | 44.11 | 467,135 | -0.24(-0.53%) |
Jan 05, 2015 | 40.79 | 44.87 | 40.71 | 44.35 | 621,370 | +3.90(+9.64%) |
Jan 02, 2015 | 39.53 | 40.89 | 39.53 | 40.45 | 249,934 | +0.86(+2.18%) |
Dec 31, 2014 | 39.11 | 39.58 | 39.58 | 39.58 | 97,632 | +0.31(+0.80%) |
Dec 30, 2014 | 39.14 | 39.78 | 39.06 | 39.27 | 193,642 | +0.13(+0.33%) |
Dec 29, 2014 | 40.53 | 41.23 | 39.11 | 39.14 | 224,434 | -1.23(-3.05%) |
Dec 26, 2014 | 39.48 | 40.45 | 39.27 | 40.37 | 144,833 | +1.10(+2.80%) |
Dec 24, 2014 | 39.27 | 39.27 | 39.27 | 39.27 | 35,294 | -0.05(-0.13%) |
Dec 23, 2014 | 39.37 | 39.74 | 38.77 | 39.32 | 154,692 | +0.03(+0.07%) |
Dec 22, 2014 | 39.45 | 39.79 | 39.14 | 39.30 | 210,296 | -0.08(-0.20%) |
Dec 19, 2014 | 39.27 | 39.48 | 38.67 | 39.37 | 203,045 | +0.21(+0.53%) |
Dec 18, 2014 | 39.45 | 39.98 | 38.88 | 39.16 | 291,748 | +0.00(+0.00%) |
Dec 17, 2014 | 39.01 | 39.61 | 38.64 | 39.16 | 189,155 | +0.08(+0.20%) |
Dec 16, 2014 | 39.48 | 39.91 | 38.67 | 39.09 | 166,709 | -0.65(-1.65%) |
Dec 15, 2014 | 41.00 | 41.05 | 39.35 | 39.74 | 144,733 | -1.23(-3.00%) |
Dec 12, 2014 | 39.40 | 41.21 | 39.24 | 40.97 | 224,272 | +0.76(+1.89%) |
Dec 11, 2014 | 40.32 | 41.29 | 39.03 | 40.21 | 741,058 | -0.10(-0.26%) |
Dec 10, 2014 | 40.89 | 41.10 | 39.98 | 40.32 | 351,867 | -1.10(-2.65%) |
Dec 09, 2014 | 38.88 | 41.42 | 38.69 | 41.42 | 444,687 | +1.75(+4.42%) |
Dec 08, 2014 | 42.46 | 43.20 | 39.14 | 39.66 | 597,817 | -3.38(-7.85%) |
Dec 05, 2014 | 41.73 | 44.48 | 41.31 | 43.04 | 567,606 | +1.83(+4.45%) |
Dec 04, 2014 | 42.83 | 43.20 | 40.58 | 41.21 | 321,955 | -1.78(-4.14%) |
Dec 03, 2014 | 43.69 | 44.37 | 42.46 | 42.99 | 140,912 | -1.18(-2.67%) |
Dec 02, 2014 | 44.77 | 45.45 | 43.68 | 44.17 | 394,394 | -1.31(-2.88%) |