Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.27 | 45.88 | 44.96 | 45.22 | 221,816 | -0.24(-0.52%) |
Feb 26, 2015 | 45.96 | 46.20 | 45.05 | 45.46 | 160,637 | +0.10(+0.23%) |
Feb 25, 2015 | 45.80 | 45.89 | 45.12 | 45.36 | 97,754 | -0.41(-0.90%) |
Feb 24, 2015 | 45.58 | 46.06 | 45.37 | 45.77 | 145,789 | +0.31(+0.68%) |
Feb 23, 2015 | 45.22 | 45.50 | 44.85 | 45.46 | 104,250 | +0.24(+0.54%) |
Feb 20, 2015 | 45.18 | 45.52 | 44.62 | 45.22 | 152,688 | -0.14(-0.31%) |
Feb 19, 2015 | 46.00 | 46.12 | 45.14 | 45.36 | 152,923 | -0.62(-1.34%) |
Feb 18, 2015 | 44.65 | 46.02 | 44.54 | 45.97 | 217,401 | +1.17(+2.61%) |
Feb 17, 2015 | 45.47 | 45.48 | 44.51 | 44.80 | 151,180 | -0.69(-1.51%) |
Feb 13, 2015 | 45.99 | 45.49 | 45.49 | 45.49 | 200,179 | -0.54(-1.17%) |
Feb 12, 2015 | 46.07 | 46.22 | 45.82 | 46.03 | 127,325 | -0.20(-0.43%) |
Feb 11, 2015 | 46.83 | 46.83 | 46.01 | 46.23 | 132,533 | -0.82(-1.75%) |
Feb 10, 2015 | 46.60 | 47.24 | 46.27 | 47.05 | 224,535 | +0.47(+1.00%) |
Feb 09, 2015 | 47.24 | 47.51 | 46.22 | 46.58 | 217,782 | -0.77(-1.63%) |
Feb 06, 2015 | 49.43 | 49.43 | 47.03 | 47.36 | 202,083 | -2.20(-4.45%) |
Feb 05, 2015 | 49.54 | 49.91 | 49.28 | 49.56 | 133,682 | +0.30(+0.61%) |
Feb 04, 2015 | 49.66 | 50.29 | 49.06 | 49.26 | 160,877 | -0.80(-1.59%) |
Feb 03, 2015 | 49.25 | 50.28 | 49.25 | 50.06 | 228,962 | +0.85(+1.73%) |
Feb 02, 2015 | 48.64 | 49.26 | 48.21 | 49.20 | 174,263 | +0.66(+1.37%) |
Jan 30, 2015 | 49.40 | 49.40 | 48.39 | 48.54 | 234,736 | -1.10(-2.21%) |
Jan 29, 2015 | 48.82 | 49.70 | 48.64 | 49.64 | 188,705 | +0.66(+1.35%) |
Jan 28, 2015 | 49.95 | 50.11 | 48.71 | 48.98 | 219,022 | -0.73(-1.46%) |
Jan 27, 2015 | 49.45 | 49.81 | 49.20 | 49.70 | 263,032 | -0.13(-0.25%) |
Jan 26, 2015 | 49.56 | 49.83 | 48.52 | 49.83 | 254,800 | +0.20(+0.40%) |
Jan 23, 2015 | 49.50 | 49.78 | 49.29 | 49.63 | 208,944 | +0.05(+0.10%) |
Jan 22, 2015 | 49.76 | 49.76 | 49.06 | 49.58 | 219,383 | +0.21(+0.43%) |
Jan 21, 2015 | 49.41 | 49.73 | 48.86 | 49.37 | 185,481 | -0.30(-0.60%) |
Jan 20, 2015 | 49.51 | 49.81 | 49.16 | 49.67 | 224,895 | +0.18(+0.37%) |
Jan 16, 2015 | 48.97 | 49.65 | 48.73 | 49.49 | 317,097 | +0.36(+0.72%) |
Jan 15, 2015 | 49.59 | 49.78 | 48.84 | 49.13 | 250,684 | -0.34(-0.69%) |
Jan 14, 2015 | 48.70 | 49.53 | 48.55 | 49.47 | 143,684 | +0.37(+0.76%) |
Jan 13, 2015 | 49.01 | 49.89 | 48.49 | 49.10 | 317,840 | +0.40(+0.83%) |
Jan 12, 2015 | 48.79 | 48.97 | 47.98 | 48.70 | 215,316 | -0.09(-0.18%) |
Jan 09, 2015 | 48.69 | 49.29 | 48.37 | 48.79 | 365,554 | -0.02(-0.03%) |
Jan 08, 2015 | 48.26 | 48.89 | 48.26 | 48.80 | 193,418 | +0.81(+1.70%) |
Jan 07, 2015 | 47.21 | 48.00 | 46.93 | 47.99 | 360,142 | +1.00(+2.12%) |
Jan 06, 2015 | 47.67 | 48.23 | 46.87 | 46.99 | 227,349 | -0.69(-1.44%) |
Jan 05, 2015 | 48.21 | 48.23 | 47.29 | 47.68 | 218,101 | -0.91(-1.87%) |
Jan 02, 2015 | 48.94 | 49.39 | 47.96 | 48.59 | 235,840 | -0.23(-0.47%) |
Dec 31, 2014 | 49.86 | 48.82 | 48.82 | 48.82 | 233,732 | -0.81(-1.64%) |
Dec 30, 2014 | 50.34 | 50.70 | 49.62 | 49.63 | 280,971 | -0.95(-1.87%) |
Dec 29, 2014 | 49.08 | 50.67 | 49.08 | 50.58 | 263,582 | +1.66(+3.39%) |
Dec 26, 2014 | 48.63 | 49.33 | 48.61 | 48.92 | 112,691 | +0.55(+1.14%) |
Dec 24, 2014 | 47.66 | 48.37 | 48.37 | 48.37 | 101,545 | +0.53(+1.11%) |
Dec 23, 2014 | 47.47 | 48.19 | 47.31 | 47.84 | 362,460 | +0.61(+1.29%) |
Dec 22, 2014 | 45.93 | 47.34 | 45.90 | 47.23 | 303,948 | +1.22(+2.66%) |
Dec 19, 2014 | 45.70 | 46.19 | 45.45 | 46.01 | 822,786 | +0.20(+0.43%) |
Dec 18, 2014 | 46.01 | 46.19 | 45.74 | 45.81 | 351,762 | +0.19(+0.42%) |
Dec 17, 2014 | 45.45 | 45.71 | 44.88 | 45.62 | 302,930 | +0.35(+0.77%) |
Dec 16, 2014 | 44.73 | 45.57 | 44.17 | 45.27 | 280,461 | +0.62(+1.38%) |
Dec 15, 2014 | 45.51 | 45.51 | 44.44 | 44.65 | 245,353 | -0.51(-1.14%) |
Dec 12, 2014 | 45.44 | 45.73 | 44.99 | 45.17 | 256,234 | -0.86(-1.87%) |
Dec 11, 2014 | 45.64 | 46.51 | 45.50 | 46.03 | 230,239 | +0.44(+0.97%) |
Dec 10, 2014 | 46.68 | 46.68 | 45.54 | 45.59 | 182,602 | -1.28(-2.73%) |
Dec 09, 2014 | 45.63 | 46.87 | 45.63 | 46.87 | 298,022 | +0.85(+1.84%) |
Dec 08, 2014 | 46.19 | 46.54 | 45.51 | 46.02 | 286,284 | -0.19(-0.41%) |
Dec 05, 2014 | 46.08 | 46.65 | 45.96 | 46.21 | 291,664 | -0.06(-0.12%) |
Dec 04, 2014 | 46.38 | 46.71 | 46.04 | 46.27 | 219,832 | -0.08(-0.17%) |
Dec 03, 2014 | 45.70 | 46.59 | 45.70 | 46.34 | 231,262 | +0.57(+1.24%) |
Dec 02, 2014 | 45.56 | 46.00 | 45.41 | 45.78 | 176,147 | -0.01(-0.02%) |