Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.05 | 49.98 | 48.53 | 49.23 | 914,148 | -0.23(-0.47%) |
Feb 26, 2015 | 45.52 | 49.90 | 45.49 | 49.46 | 4,157,423 | +4.39(+9.74%) |
Feb 25, 2015 | 43.41 | 45.14 | 42.39 | 45.07 | 607,149 | +0.89(+2.01%) |
Feb 24, 2015 | 43.83 | 44.40 | 43.23 | 44.18 | 467,948 | +0.25(+0.57%) |
Feb 23, 2015 | 43.02 | 44.73 | 42.97 | 43.93 | 302,163 | +0.89(+2.07%) |
Feb 20, 2015 | 43.26 | 43.69 | 42.81 | 43.04 | 562,483 | -0.21(-0.49%) |
Feb 19, 2015 | 43.75 | 44.25 | 43.11 | 43.25 | 351,965 | -0.69(-1.57%) |
Feb 18, 2015 | 43.25 | 44.23 | 42.45 | 43.94 | 662,776 | +0.41(+0.94%) |
Feb 17, 2015 | 41.52 | 44.00 | 41.51 | 43.53 | 843,223 | +2.04(+4.92%) |
Feb 13, 2015 | 40.68 | 41.49 | 41.49 | 41.49 | 537,900 | +0.23(+0.56%) |
Feb 12, 2015 | 40.25 | 41.47 | 39.72 | 41.26 | 795,116 | +1.21(+3.02%) |
Feb 11, 2015 | 40.92 | 40.92 | 39.48 | 40.05 | 1,018,235 | -0.83(-2.03%) |
Feb 10, 2015 | 40.00 | 41.50 | 38.25 | 40.88 | 1,188,468 | +0.08(+0.20%) |
Feb 09, 2015 | 41.46 | 42.00 | 40.79 | 40.80 | 546,468 | -0.69(-1.66%) |
Feb 06, 2015 | 41.90 | 42.11 | 41.43 | 41.49 | 578,403 | -0.25(-0.60%) |
Feb 05, 2015 | 41.76 | 42.59 | 41.60 | 41.74 | 304,930 | +0.24(+0.58%) |
Feb 04, 2015 | 42.08 | 42.19 | 40.72 | 41.50 | 551,618 | -0.92(-2.17%) |
Feb 03, 2015 | 42.47 | 43.72 | 41.50 | 42.42 | 472,793 | -0.05(-0.12%) |
Feb 02, 2015 | 44.07 | 44.54 | 41.75 | 42.47 | 630,870 | -1.72(-3.89%) |
Jan 30, 2015 | 44.53 | 44.93 | 43.66 | 44.19 | 431,352 | -0.49(-1.10%) |
Jan 29, 2015 | 44.72 | 45.20 | 43.87 | 44.68 | 307,758 | +0.17(+0.38%) |
Jan 28, 2015 | 44.70 | 44.93 | 43.59 | 44.51 | 455,328 | +0.17(+0.38%) |
Jan 27, 2015 | 45.53 | 45.72 | 43.85 | 44.34 | 635,792 | -1.78(-3.86%) |
Jan 26, 2015 | 46.26 | 46.68 | 44.51 | 46.12 | 647,773 | -0.64(-1.37%) |
Jan 23, 2015 | 46.68 | 47.33 | 45.77 | 46.76 | 317,032 | +0.08(+0.17%) |
Jan 22, 2015 | 45.56 | 46.88 | 44.41 | 46.68 | 315,725 | +1.29(+2.84%) |
Jan 21, 2015 | 46.94 | 48.50 | 45.30 | 45.39 | 744,046 | -1.55(-3.30%) |
Jan 20, 2015 | 44.66 | 47.27 | 44.40 | 46.94 | 1,064,790 | +2.54(+5.72%) |
Jan 16, 2015 | 42.39 | 44.61 | 42.13 | 44.40 | 439,475 | +1.98(+4.67%) |
Jan 15, 2015 | 44.20 | 44.20 | 42.17 | 42.42 | 619,455 | -1.24(-2.84%) |
Jan 14, 2015 | 41.54 | 44.01 | 41.30 | 43.66 | 452,094 | +1.60(+3.80%) |
Jan 13, 2015 | 42.86 | 43.05 | 41.48 | 42.06 | 544,339 | -0.26(-0.61%) |
Jan 12, 2015 | 45.00 | 45.86 | 41.77 | 42.32 | 736,901 | -0.12(-0.28%) |
Jan 09, 2015 | 44.00 | 44.64 | 40.29 | 42.44 | 1,614,594 | -3.54(-7.70%) |
Jan 08, 2015 | 46.37 | 46.96 | 45.77 | 45.98 | 509,832 | -0.02(-0.04%) |
Jan 07, 2015 | 46.00 | 47.75 | 45.48 | 46.00 | 1,982,840 | +0.74(+1.63%) |
Jan 06, 2015 | 45.19 | 45.66 | 44.38 | 45.26 | 779,305 | +0.46(+1.03%) |
Jan 05, 2015 | 42.53 | 45.56 | 42.53 | 44.80 | 691,738 | +2.20(+5.16%) |
Jan 02, 2015 | 42.78 | 43.57 | 42.18 | 42.60 | 246,109 | -0.02(-0.05%) |
Dec 31, 2014 | 43.26 | 42.62 | 42.62 | 42.62 | 327,600 | -0.40(-0.93%) |
Dec 30, 2014 | 42.97 | 44.25 | 42.89 | 43.02 | 255,878 | +0.08(+0.19%) |
Dec 29, 2014 | 42.17 | 43.05 | 42.17 | 42.94 | 184,352 | +0.26(+0.61%) |
Dec 26, 2014 | 43.21 | 43.35 | 42.64 | 42.68 | 167,458 | -0.34(-0.79%) |
Dec 24, 2014 | 42.31 | 43.02 | 43.02 | 43.02 | 132,900 | +0.90(+2.14%) |
Dec 23, 2014 | 43.70 | 43.97 | 41.22 | 42.12 | 564,827 | -1.30(-2.99%) |
Dec 22, 2014 | 44.17 | 44.81 | 43.30 | 43.42 | 358,184 | -0.75(-1.70%) |
Dec 19, 2014 | 43.72 | 44.69 | 43.11 | 44.17 | 952,418 | +0.87(+2.01%) |
Dec 18, 2014 | 41.28 | 44.37 | 41.28 | 43.30 | 882,711 | +2.81(+6.94%) |
Dec 17, 2014 | 40.48 | 40.84 | 39.76 | 40.49 | 326,331 | +0.19(+0.47%) |
Dec 16, 2014 | 39.05 | 40.91 | 38.30 | 40.30 | 736,185 | +1.29(+3.31%) |
Dec 15, 2014 | 40.13 | 40.81 | 38.57 | 39.01 | 427,156 | -1.03(-2.57%) |
Dec 12, 2014 | 40.54 | 41.08 | 39.83 | 40.04 | 261,191 | -0.79(-1.93%) |
Dec 11, 2014 | 39.95 | 41.40 | 39.30 | 40.83 | 545,520 | +0.49(+1.21%) |
Dec 10, 2014 | 42.03 | 42.09 | 40.27 | 40.34 | 345,488 | -1.64(-3.91%) |
Dec 09, 2014 | 40.71 | 42.70 | 40.52 | 41.98 | 481,616 | +0.91(+2.22%) |
Dec 08, 2014 | 41.33 | 42.28 | 40.25 | 41.07 | 578,110 | -0.11(-0.27%) |
Dec 05, 2014 | 39.71 | 41.60 | 39.38 | 41.18 | 808,233 | +0.59(+1.45%) |
Dec 04, 2014 | 39.59 | 40.65 | 39.05 | 40.59 | 760,368 | +1.11(+2.81%) |
Dec 03, 2014 | 39.42 | 40.14 | 39.07 | 39.48 | 896,263 | +0.48(+1.23%) |
Dec 02, 2014 | 38.54 | 39.26 | 37.73 | 39.00 | 856,746 | +1.16(+3.07%) |