Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.80 | 45.89 | 45.70 | 45.73 | 116,994 | -0.09(-0.19%) |
Feb 26, 2015 | 45.85 | 45.92 | 45.75 | 45.82 | 51,720 | -0.06(-0.14%) |
Feb 25, 2015 | 45.85 | 46.02 | 45.82 | 45.88 | 63,265 | -0.05(-0.11%) |
Feb 24, 2015 | 45.80 | 45.96 | 45.80 | 45.93 | 45,522 | +0.14(+0.31%) |
Feb 23, 2015 | 45.75 | 45.79 | 45.66 | 45.79 | 44,447 | +0.02(+0.05%) |
Feb 20, 2015 | 45.49 | 45.83 | 45.17 | 45.77 | 40,462 | +0.25(+0.55%) |
Feb 19, 2015 | 45.46 | 45.61 | 45.46 | 45.52 | 40,935 | -0.03(-0.07%) |
Feb 18, 2015 | 45.44 | 45.67 | 45.40 | 45.55 | 50,742 | +0.04(+0.09%) |
Feb 17, 2015 | 45.43 | 45.61 | 45.34 | 45.51 | 38,852 | +0.08(+0.17%) |
Feb 13, 2015 | 45.31 | 45.44 | 45.44 | 45.44 | 40,029 | +0.20(+0.43%) |
Feb 12, 2015 | 45.02 | 45.28 | 45.00 | 45.24 | 309,089 | +0.48(+1.08%) |
Feb 11, 2015 | 44.80 | 44.90 | 44.64 | 44.76 | 43,769 | -0.03(-0.08%) |
Feb 10, 2015 | 44.67 | 44.86 | 44.45 | 44.79 | 40,225 | +0.44(+1.00%) |
Feb 09, 2015 | 44.46 | 44.57 | 44.35 | 44.35 | 31,253 | -0.18(-0.41%) |
Feb 06, 2015 | 44.81 | 44.93 | 44.46 | 44.53 | 58,951 | -0.15(-0.33%) |
Feb 05, 2015 | 44.51 | 44.75 | 44.50 | 44.68 | 48,005 | +0.47(+1.07%) |
Feb 04, 2015 | 44.25 | 44.49 | 44.15 | 44.21 | 71,723 | -0.16(-0.37%) |
Feb 03, 2015 | 43.93 | 44.37 | 43.84 | 44.37 | 110,459 | +0.71(+1.63%) |
Feb 02, 2015 | 43.44 | 43.77 | 42.88 | 43.66 | 98,452 | +0.45(+1.03%) |
Jan 30, 2015 | 43.53 | 43.83 | 43.18 | 43.21 | 145,192 | -0.63(-1.44%) |
Jan 29, 2015 | 43.54 | 43.89 | 43.12 | 43.84 | 82,415 | +0.37(+0.85%) |
Jan 28, 2015 | 44.26 | 44.39 | 43.40 | 43.47 | 98,673 | -0.51(-1.16%) |
Jan 27, 2015 | 44.00 | 44.28 | 43.75 | 43.98 | 98,624 | -0.55(-1.24%) |
Jan 26, 2015 | 44.27 | 44.55 | 44.18 | 44.53 | 94,554 | +0.12(+0.28%) |
Jan 23, 2015 | 44.47 | 44.60 | 44.38 | 44.41 | 37,981 | -0.18(-0.39%) |
Jan 22, 2015 | 44.15 | 44.59 | 43.91 | 44.58 | 48,706 | +0.67(+1.54%) |
Jan 21, 2015 | 43.53 | 44.01 | 43.44 | 43.91 | 60,107 | +0.27(+0.62%) |
Jan 20, 2015 | 43.79 | 43.85 | 43.37 | 43.64 | 57,440 | +0.00(+0.00%) |
Jan 16, 2015 | 42.97 | 43.66 | 42.83 | 43.64 | 101,087 | +0.53(+1.22%) |
Jan 15, 2015 | 43.61 | 43.61 | 43.03 | 43.11 | 66,959 | -0.35(-0.80%) |
Jan 14, 2015 | 43.23 | 43.53 | 43.01 | 43.46 | 88,147 | -0.28(-0.64%) |
Jan 13, 2015 | 44.14 | 44.42 | 43.44 | 43.74 | 50,577 | -0.09(-0.22%) |
Jan 12, 2015 | 44.16 | 44.24 | 43.74 | 43.83 | 49,206 | -0.36(-0.81%) |
Jan 09, 2015 | 44.60 | 44.60 | 44.02 | 44.19 | 48,408 | -0.30(-0.67%) |
Jan 08, 2015 | 44.15 | 44.56 | 44.15 | 44.48 | 156,684 | +0.72(+1.65%) |
Jan 07, 2015 | 43.62 | 43.80 | 43.44 | 43.76 | 90,579 | +0.51(+1.18%) |
Jan 06, 2015 | 43.76 | 43.82 | 43.05 | 43.25 | 125,640 | -0.39(-0.89%) |
Jan 05, 2015 | 44.20 | 44.20 | 43.53 | 43.64 | 169,719 | -0.76(-1.72%) |
Jan 02, 2015 | 44.76 | 44.76 | 44.17 | 44.40 | 104,715 | -0.10(-0.22%) |
Dec 31, 2014 | 45.03 | 44.50 | 44.50 | 44.50 | 62,837 | -0.42(-0.93%) |
Dec 30, 2014 | 45.12 | 45.12 | 44.86 | 44.92 | 28,030 | -0.19(-0.42%) |
Dec 29, 2014 | 45.05 | 45.19 | 44.73 | 45.11 | 39,382 | +0.02(+0.05%) |
Dec 26, 2014 | 44.99 | 45.14 | 44.99 | 45.09 | 19,900 | +0.12(+0.26%) |
Dec 24, 2014 | 45.01 | 44.97 | 44.97 | 44.97 | 57,950 | +0.07(+0.16%) |
Dec 23, 2014 | 44.91 | 44.99 | 44.83 | 44.90 | 66,112 | +0.10(+0.22%) |
Dec 22, 2014 | 44.78 | 44.80 | 44.60 | 44.80 | 66,018 | +0.22(+0.49%) |
Dec 19, 2014 | 44.60 | 44.77 | 44.41 | 44.58 | 82,030 | +0.15(+0.35%) |
Dec 18, 2014 | 44.12 | 44.43 | 43.84 | 44.43 | 85,148 | +1.01(+2.33%) |
Dec 17, 2014 | 43.35 | 43.50 | 42.65 | 43.41 | 1,038,940 | +0.88(+2.06%) |
Dec 16, 2014 | 42.77 | 43.39 | 42.53 | 42.54 | 288,104 | -0.36(-0.84%) |
Dec 15, 2014 | 43.43 | 43.51 | 42.72 | 42.90 | 114,624 | -0.28(-0.65%) |
Dec 12, 2014 | 43.51 | 43.69 | 43.18 | 43.18 | 128,252 | -0.66(-1.50%) |
Dec 11, 2014 | 43.73 | 44.26 | 43.73 | 43.84 | 47,597 | +0.21(+0.48%) |
Dec 10, 2014 | 44.29 | 44.29 | 43.62 | 43.63 | 67,946 | -0.70(-1.58%) |
Dec 09, 2014 | 43.82 | 44.33 | 43.82 | 44.33 | 68,374 | -0.02(-0.05%) |
Dec 08, 2014 | 44.63 | 44.73 | 44.23 | 44.35 | 145,199 | -0.35(-0.79%) |
Dec 05, 2014 | 44.67 | 44.73 | 44.63 | 44.70 | 53,918 | +0.09(+0.21%) |
Dec 04, 2014 | 44.61 | 44.68 | 44.40 | 44.61 | 65,758 | -0.06(-0.13%) |
Dec 03, 2014 | 44.52 | 44.72 | 44.51 | 44.67 | 85,078 | +0.26(+0.58%) |
Dec 02, 2014 | 44.23 | 44.52 | 44.23 | 44.41 | 47,532 | +0.22(+0.49%) |