Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.86 | 52.94 | 52.68 | 52.69 | 1,072,981 | -0.21(-0.40%) |
Feb 26, 2015 | 53.08 | 53.08 | 52.79 | 52.90 | 70,524 | -0.15(-0.29%) |
Feb 25, 2015 | 53.03 | 53.16 | 52.93 | 53.06 | 71,305 | +0.03(+0.05%) |
Feb 24, 2015 | 52.86 | 53.08 | 52.74 | 53.03 | 83,302 | +0.13(+0.25%) |
Feb 23, 2015 | 52.94 | 52.97 | 52.73 | 52.90 | 129,012 | -0.14(-0.27%) |
Feb 20, 2015 | 52.53 | 53.04 | 52.23 | 53.04 | 205,989 | +0.45(+0.85%) |
Feb 19, 2015 | 52.37 | 52.70 | 52.35 | 52.59 | 67,467 | +0.05(+0.09%) |
Feb 18, 2015 | 52.20 | 52.56 | 52.19 | 52.55 | 109,401 | +0.30(+0.57%) |
Feb 17, 2015 | 52.15 | 52.33 | 52.01 | 52.25 | 367,194 | +0.01(+0.03%) |
Feb 13, 2015 | 51.87 | 52.23 | 52.23 | 52.23 | 137,078 | +0.32(+0.62%) |
Feb 12, 2015 | 51.57 | 51.93 | 51.36 | 51.91 | 115,200 | +0.51(+1.00%) |
Feb 11, 2015 | 51.39 | 51.53 | 51.19 | 51.40 | 112,782 | +0.05(+0.09%) |
Feb 10, 2015 | 51.30 | 51.42 | 50.98 | 51.35 | 149,150 | +0.34(+0.68%) |
Feb 09, 2015 | 50.89 | 51.22 | 50.88 | 51.01 | 101,582 | -0.05(-0.10%) |
Feb 06, 2015 | 51.16 | 51.45 | 50.99 | 51.06 | 162,651 | -0.03(-0.07%) |
Feb 05, 2015 | 50.77 | 51.12 | 50.69 | 51.10 | 140,572 | +0.56(+1.11%) |
Feb 04, 2015 | 50.70 | 50.85 | 50.44 | 50.54 | 119,007 | -0.44(-0.85%) |
Feb 03, 2015 | 50.20 | 50.97 | 50.20 | 50.97 | 207,473 | +0.91(+1.83%) |
Feb 02, 2015 | 49.41 | 50.06 | 49.05 | 50.06 | 428,303 | +0.78(+1.59%) |
Jan 30, 2015 | 49.54 | 49.81 | 49.26 | 49.27 | 298,264 | -0.74(-1.47%) |
Jan 29, 2015 | 49.50 | 50.03 | 49.20 | 50.01 | 172,526 | +0.50(+1.01%) |
Jan 28, 2015 | 50.28 | 50.34 | 49.47 | 49.51 | 270,727 | -0.43(-0.86%) |
Jan 27, 2015 | 49.88 | 50.21 | 49.58 | 49.94 | 358,414 | -0.64(-1.27%) |
Jan 26, 2015 | 50.39 | 50.59 | 50.39 | 50.58 | 49,166 | +0.14(+0.28%) |
Jan 23, 2015 | 50.54 | 50.78 | 50.40 | 50.44 | 261,322 | -0.34(-0.68%) |
Jan 22, 2015 | 50.20 | 50.82 | 49.96 | 50.78 | 172,094 | +0.79(+1.59%) |
Jan 21, 2015 | 49.51 | 50.06 | 49.44 | 49.99 | 133,287 | +0.35(+0.71%) |
Jan 20, 2015 | 49.66 | 49.83 | 49.14 | 49.64 | 166,934 | +0.16(+0.33%) |
Jan 16, 2015 | 48.94 | 49.50 | 48.74 | 49.47 | 122,670 | +0.41(+0.84%) |
Jan 15, 2015 | 49.62 | 49.73 | 49.06 | 49.06 | 120,982 | -0.36(-0.74%) |
Jan 14, 2015 | 49.16 | 49.47 | 48.94 | 49.43 | 246,363 | -0.30(-0.60%) |
Jan 13, 2015 | 50.18 | 50.57 | 49.30 | 49.72 | 95,837 | -0.09(-0.18%) |
Jan 12, 2015 | 50.19 | 50.19 | 49.58 | 49.81 | 72,482 | -0.35(-0.70%) |
Jan 09, 2015 | 50.67 | 50.67 | 50.08 | 50.16 | 120,520 | -0.46(-0.92%) |
Jan 08, 2015 | 49.98 | 50.63 | 49.98 | 50.63 | 146,914 | +1.04(+2.09%) |
Jan 07, 2015 | 49.64 | 49.73 | 49.39 | 49.59 | 126,505 | +0.34(+0.68%) |
Jan 06, 2015 | 49.79 | 49.86 | 48.93 | 49.25 | 208,390 | -0.55(-1.10%) |
Jan 05, 2015 | 50.69 | 50.69 | 49.70 | 49.80 | 452,446 | -1.12(-2.21%) |
Jan 02, 2015 | 51.21 | 51.33 | 50.52 | 50.93 | 96,809 | -0.08(-0.16%) |
Dec 31, 2014 | 51.68 | 51.01 | 51.01 | 51.01 | 73,136 | -0.56(-1.09%) |
Dec 30, 2014 | 51.74 | 51.77 | 51.53 | 51.57 | 47,691 | -0.26(-0.51%) |
Dec 29, 2014 | 51.78 | 51.93 | 51.67 | 51.84 | 71,719 | +0.00(+0.01%) |
Dec 26, 2014 | 51.95 | 51.97 | 51.82 | 51.83 | 61,093 | +0.05(+0.09%) |
Dec 24, 2014 | 51.81 | 51.78 | 51.78 | 51.78 | 33,851 | -0.03(-0.06%) |
Dec 23, 2014 | 51.74 | 51.92 | 51.71 | 51.82 | 64,114 | +0.29(+0.55%) |
Dec 22, 2014 | 51.20 | 51.56 | 51.20 | 51.53 | 136,363 | +0.43(+0.85%) |
Dec 19, 2014 | 50.92 | 51.26 | 50.71 | 51.10 | 105,104 | +0.24(+0.47%) |
Dec 18, 2014 | 50.36 | 50.86 | 50.23 | 50.86 | 442,092 | +1.25(+2.52%) |
Dec 17, 2014 | 48.99 | 49.68 | 48.60 | 49.61 | 294,750 | +0.63(+1.28%) |
Dec 16, 2014 | 48.82 | 49.80 | 48.82 | 48.98 | 197,533 | +0.07(+0.14%) |
Dec 15, 2014 | 49.32 | 49.46 | 48.69 | 48.91 | 169,334 | -0.15(-0.30%) |
Dec 12, 2014 | 49.58 | 49.69 | 49.06 | 49.06 | 115,828 | -0.98(-1.95%) |
Dec 11, 2014 | 50.04 | 50.43 | 49.92 | 50.04 | 75,455 | +0.24(+0.49%) |
Dec 10, 2014 | 50.70 | 50.70 | 49.78 | 49.79 | 177,615 | -1.03(-2.03%) |
Dec 09, 2014 | 50.24 | 50.83 | 50.08 | 50.83 | 149,112 | +0.15(+0.30%) |
Dec 08, 2014 | 51.17 | 51.29 | 50.54 | 50.67 | 91,897 | -0.61(-1.20%) |
Dec 05, 2014 | 51.30 | 51.38 | 51.18 | 51.29 | 115,651 | +0.08(+0.16%) |
Dec 04, 2014 | 51.38 | 51.39 | 51.03 | 51.21 | 55,623 | -0.26(-0.51%) |
Dec 03, 2014 | 50.88 | 51.53 | 50.88 | 51.47 | 73,565 | +0.62(+1.23%) |
Dec 02, 2014 | 50.53 | 50.90 | 50.53 | 50.84 | 43,466 | +0.37(+0.74%) |