Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.61 | 54.07 | 53.56 | 53.74 | 659,633 | -0.03(-0.05%) |
Feb 26, 2015 | 53.28 | 53.86 | 53.07 | 53.77 | 471,024 | +0.47(+0.88%) |
Feb 25, 2015 | 52.99 | 53.34 | 52.92 | 53.29 | 295,526 | +0.30(+0.57%) |
Feb 24, 2015 | 53.31 | 53.65 | 52.78 | 52.99 | 419,931 | -0.35(-0.65%) |
Feb 23, 2015 | 53.14 | 53.37 | 52.77 | 53.34 | 488,969 | -0.05(-0.09%) |
Feb 20, 2015 | 52.79 | 53.43 | 52.19 | 53.39 | 392,350 | +0.70(+1.32%) |
Feb 19, 2015 | 52.49 | 52.91 | 51.75 | 52.69 | 309,812 | +0.09(+0.18%) |
Feb 18, 2015 | 53.14 | 53.27 | 52.24 | 52.60 | 547,273 | -0.66(-1.24%) |
Feb 17, 2015 | 53.07 | 53.30 | 52.61 | 53.26 | 607,640 | +0.08(+0.14%) |
Feb 13, 2015 | 53.53 | 53.18 | 53.18 | 53.18 | 587,952 | -0.36(-0.67%) |
Feb 12, 2015 | 52.78 | 53.62 | 52.50 | 53.54 | 452,060 | +1.05(+1.99%) |
Feb 11, 2015 | 52.46 | 52.56 | 52.08 | 52.49 | 663,307 | -0.13(-0.25%) |
Feb 10, 2015 | 52.40 | 52.72 | 52.00 | 52.62 | 973,682 | +0.44(+0.85%) |
Feb 09, 2015 | 51.84 | 52.48 | 51.64 | 52.18 | 1,148,359 | +0.11(+0.22%) |
Feb 06, 2015 | 52.21 | 53.60 | 51.85 | 52.07 | 1,700,415 | +0.58(+1.12%) |
Feb 05, 2015 | 49.91 | 52.05 | 49.91 | 51.49 | 2,110,063 | +1.97(+3.98%) |
Feb 04, 2015 | 49.80 | 50.22 | 49.52 | 49.52 | 473,498 | -0.30(-0.61%) |
Feb 03, 2015 | 49.17 | 50.20 | 49.17 | 49.83 | 675,162 | +0.77(+1.58%) |
Feb 02, 2015 | 48.04 | 49.11 | 48.04 | 49.05 | 711,856 | +1.05(+2.18%) |
Jan 30, 2015 | 48.08 | 48.51 | 47.77 | 48.01 | 667,877 | -0.38(-0.78%) |
Jan 29, 2015 | 47.37 | 48.51 | 47.34 | 48.38 | 665,500 | +0.99(+2.09%) |
Jan 28, 2015 | 48.86 | 49.14 | 47.38 | 47.39 | 492,302 | -1.19(-2.45%) |
Jan 27, 2015 | 48.16 | 49.04 | 48.02 | 48.58 | 831,954 | +0.00(+0.00%) |
Jan 26, 2015 | 47.81 | 48.70 | 47.43 | 48.58 | 616,567 | +0.43(+0.90%) |
Jan 23, 2015 | 48.40 | 48.60 | 47.82 | 48.15 | 726,121 | -0.65(-1.33%) |
Jan 22, 2015 | 46.76 | 48.83 | 46.76 | 48.80 | 1,599,329 | +2.88(+6.27%) |
Jan 21, 2015 | 45.22 | 46.04 | 45.19 | 45.92 | 850,564 | +0.70(+1.54%) |
Jan 20, 2015 | 45.60 | 45.70 | 44.62 | 45.22 | 1,185,058 | -0.28(-0.62%) |
Jan 16, 2015 | 44.80 | 45.70 | 44.80 | 45.51 | 984,005 | +0.73(+1.64%) |
Jan 15, 2015 | 45.83 | 45.98 | 44.38 | 44.77 | 2,055,842 | -0.13(-0.29%) |
Jan 14, 2015 | 44.74 | 45.00 | 43.91 | 44.90 | 1,169,304 | -0.57(-1.26%) |
Jan 13, 2015 | 45.10 | 46.54 | 44.98 | 45.48 | 1,011,036 | -0.67(-1.45%) |
Jan 12, 2015 | 46.77 | 46.84 | 45.92 | 46.15 | 370,089 | -0.61(-1.31%) |
Jan 09, 2015 | 47.66 | 47.66 | 46.69 | 46.76 | 672,723 | -0.85(-1.78%) |
Jan 08, 2015 | 46.94 | 47.62 | 46.86 | 47.60 | 433,898 | +0.89(+1.91%) |
Jan 07, 2015 | 46.68 | 46.85 | 46.27 | 46.71 | 752,512 | +0.49(+1.06%) |
Jan 06, 2015 | 47.24 | 47.57 | 45.57 | 46.22 | 1,071,510 | -1.30(-2.73%) |
Jan 05, 2015 | 48.65 | 48.93 | 47.49 | 47.52 | 650,760 | -1.47(-2.99%) |
Jan 02, 2015 | 49.26 | 49.35 | 48.04 | 48.98 | 626,740 | -0.02(-0.04%) |
Dec 31, 2014 | 49.83 | 49.00 | 49.00 | 49.00 | 431,180 | -0.62(-1.25%) |
Dec 30, 2014 | 49.65 | 49.83 | 49.36 | 49.62 | 459,876 | -0.08(-0.15%) |
Dec 29, 2014 | 49.36 | 49.89 | 49.15 | 49.70 | 551,623 | +0.34(+0.69%) |
Dec 26, 2014 | 49.53 | 49.71 | 49.27 | 49.36 | 206,686 | -0.09(-0.19%) |
Dec 24, 2014 | 49.74 | 49.45 | 49.45 | 49.45 | 452,878 | -0.29(-0.59%) |
Dec 23, 2014 | 49.30 | 49.82 | 49.19 | 49.75 | 533,257 | +0.55(+1.13%) |
Dec 22, 2014 | 49.03 | 49.30 | 48.45 | 49.19 | 518,885 | +0.16(+0.33%) |
Dec 19, 2014 | 48.83 | 49.28 | 48.56 | 49.03 | 984,056 | +0.22(+0.44%) |
Dec 18, 2014 | 48.48 | 48.89 | 48.00 | 48.82 | 818,286 | +0.75(+1.56%) |
Dec 17, 2014 | 47.34 | 48.20 | 47.08 | 48.06 | 732,978 | +0.73(+1.55%) |
Dec 16, 2014 | 47.14 | 48.05 | 47.01 | 47.33 | 711,233 | -0.20(-0.42%) |
Dec 15, 2014 | 47.36 | 48.01 | 47.18 | 47.53 | 1,516,683 | +0.32(+0.68%) |
Dec 12, 2014 | 47.53 | 47.91 | 47.18 | 47.21 | 588,433 | -0.74(-1.55%) |
Dec 11, 2014 | 47.90 | 48.50 | 47.82 | 47.95 | 364,453 | +0.28(+0.59%) |
Dec 10, 2014 | 48.80 | 49.10 | 47.57 | 47.67 | 757,756 | -1.47(-2.99%) |
Dec 09, 2014 | 48.29 | 49.24 | 48.11 | 49.14 | 538,462 | +0.24(+0.50%) |
Dec 08, 2014 | 48.70 | 49.30 | 48.43 | 48.89 | 841,854 | +0.18(+0.37%) |
Dec 05, 2014 | 48.51 | 49.22 | 48.34 | 48.71 | 671,293 | +0.47(+0.97%) |
Dec 04, 2014 | 48.26 | 48.40 | 47.96 | 48.24 | 336,142 | -0.01(-0.02%) |
Dec 03, 2014 | 47.30 | 48.42 | 47.30 | 48.25 | 652,932 | +0.48(+1.00%) |
Dec 02, 2014 | 47.47 | 48.14 | 47.37 | 47.77 | 745,714 | +0.42(+0.89%) |