Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.43 | 52.78 | 52.06 | 52.70 | 161,032 | +0.02(+0.04%) |
Feb 26, 2015 | 52.46 | 53.00 | 52.27 | 52.68 | 173,087 | +0.22(+0.42%) |
Feb 25, 2015 | 52.05 | 53.01 | 52.00 | 52.46 | 165,235 | +0.26(+0.50%) |
Feb 24, 2015 | 52.82 | 53.35 | 51.97 | 52.20 | 188,902 | -0.73(-1.38%) |
Feb 23, 2015 | 53.29 | 53.43 | 51.93 | 52.93 | 264,229 | -0.61(-1.14%) |
Feb 20, 2015 | 52.68 | 53.69 | 52.09 | 53.54 | 165,849 | +0.56(+1.06%) |
Feb 19, 2015 | 52.19 | 53.20 | 51.78 | 52.98 | 203,598 | +0.52(+0.99%) |
Feb 18, 2015 | 52.21 | 53.04 | 51.52 | 52.46 | 384,580 | -0.01(-0.02%) |
Feb 17, 2015 | 52.51 | 53.05 | 51.50 | 52.47 | 384,338 | +0.25(+0.48%) |
Feb 13, 2015 | 49.00 | 52.22 | 52.22 | 52.22 | 960,700 | +4.17(+8.68%) |
Feb 12, 2015 | 47.48 | 48.14 | 46.17 | 48.05 | 528,539 | +0.80(+1.69%) |
Feb 11, 2015 | 47.02 | 48.22 | 47.02 | 47.25 | 247,267 | +0.29(+0.62%) |
Feb 10, 2015 | 47.18 | 47.34 | 46.28 | 46.96 | 306,395 | -0.02(-0.04%) |
Feb 09, 2015 | 46.60 | 48.17 | 46.01 | 46.98 | 330,317 | +0.33(+0.71%) |
Feb 06, 2015 | 48.78 | 49.66 | 46.34 | 46.65 | 552,789 | -2.18(-4.46%) |
Feb 05, 2015 | 48.80 | 49.36 | 48.74 | 48.83 | 141,028 | +0.40(+0.83%) |
Feb 04, 2015 | 48.51 | 48.67 | 47.98 | 48.43 | 161,950 | -0.43(-0.88%) |
Feb 03, 2015 | 48.41 | 49.08 | 47.97 | 48.86 | 144,462 | +0.76(+1.58%) |
Feb 02, 2015 | 47.27 | 48.23 | 46.56 | 48.10 | 145,220 | +0.55(+1.16%) |
Jan 30, 2015 | 48.40 | 48.96 | 47.33 | 47.55 | 220,800 | -1.14(-2.34%) |
Jan 29, 2015 | 48.42 | 49.49 | 47.73 | 48.69 | 173,960 | +0.57(+1.18%) |
Jan 28, 2015 | 48.82 | 49.90 | 47.86 | 48.12 | 132,462 | -0.41(-0.84%) |
Jan 27, 2015 | 48.25 | 49.34 | 47.99 | 48.53 | 117,413 | -0.37(-0.76%) |
Jan 26, 2015 | 49.06 | 49.60 | 48.39 | 48.90 | 136,108 | -0.08(-0.16%) |
Jan 23, 2015 | 48.89 | 49.94 | 48.72 | 48.98 | 157,685 | +0.07(+0.14%) |
Jan 22, 2015 | 48.38 | 49.04 | 47.30 | 48.91 | 165,894 | +0.86(+1.79%) |
Jan 21, 2015 | 48.42 | 48.85 | 47.93 | 48.05 | 159,031 | -0.59(-1.21%) |
Jan 20, 2015 | 49.14 | 49.14 | 47.70 | 48.64 | 147,505 | -0.17(-0.35%) |
Jan 16, 2015 | 47.02 | 48.88 | 47.02 | 48.81 | 198,515 | +1.62(+3.43%) |
Jan 15, 2015 | 48.43 | 49.00 | 46.61 | 47.19 | 386,810 | -1.12(-2.32%) |
Jan 14, 2015 | 48.22 | 49.04 | 47.64 | 48.31 | 143,953 | -0.37(-0.76%) |
Jan 13, 2015 | 48.35 | 49.43 | 47.86 | 48.68 | 257,554 | +1.07(+2.25%) |
Jan 12, 2015 | 48.55 | 49.10 | 47.41 | 47.61 | 267,447 | -0.95(-1.96%) |
Jan 09, 2015 | 48.30 | 49.37 | 47.76 | 48.56 | 281,716 | +0.23(+0.48%) |
Jan 08, 2015 | 46.77 | 48.45 | 46.40 | 48.33 | 342,947 | +2.00(+4.32%) |
Jan 07, 2015 | 47.11 | 47.54 | 45.73 | 46.33 | 316,572 | +0.16(+0.35%) |
Jan 06, 2015 | 45.20 | 47.10 | 45.06 | 46.17 | 493,532 | -0.62(-1.33%) |
Jan 05, 2015 | 48.20 | 49.44 | 46.72 | 46.79 | 276,150 | -1.45(-3.01%) |
Jan 02, 2015 | 49.72 | 49.97 | 48.13 | 48.24 | 160,158 | -1.10(-2.23%) |
Dec 31, 2014 | 49.11 | 49.34 | 49.34 | 49.34 | 220,600 | +0.42(+0.86%) |
Dec 30, 2014 | 48.63 | 49.45 | 48.26 | 48.92 | 93,868 | +0.06(+0.12%) |
Dec 29, 2014 | 49.29 | 49.95 | 48.52 | 48.86 | 133,574 | -0.45(-0.91%) |
Dec 26, 2014 | 49.87 | 50.30 | 48.99 | 49.31 | 115,084 | -0.39(-0.78%) |
Dec 24, 2014 | 50.27 | 49.70 | 49.70 | 49.70 | 128,500 | -0.52(-1.04%) |
Dec 23, 2014 | 49.94 | 50.50 | 49.53 | 50.22 | 172,300 | +0.59(+1.19%) |
Dec 22, 2014 | 48.47 | 49.78 | 48.21 | 49.63 | 150,647 | +1.15(+2.37%) |
Dec 19, 2014 | 48.38 | 49.11 | 48.01 | 48.48 | 377,461 | +0.36(+0.75%) |
Dec 18, 2014 | 47.83 | 48.30 | 46.44 | 48.12 | 305,597 | +1.01(+2.14%) |
Dec 17, 2014 | 46.26 | 47.81 | 45.48 | 47.11 | 430,618 | +0.83(+1.79%) |
Dec 16, 2014 | 49.19 | 49.19 | 45.96 | 46.28 | 697,144 | -2.93(-5.95%) |
Dec 15, 2014 | 50.05 | 50.39 | 48.08 | 49.21 | 269,200 | -0.46(-0.93%) |
Dec 12, 2014 | 48.77 | 49.94 | 48.22 | 49.67 | 280,182 | +0.36(+0.73%) |
Dec 11, 2014 | 50.18 | 50.92 | 49.26 | 49.31 | 218,435 | -0.87(-1.73%) |
Dec 10, 2014 | 51.28 | 51.88 | 49.85 | 50.18 | 164,313 | -1.40(-2.71%) |
Dec 09, 2014 | 49.83 | 51.65 | 48.51 | 51.58 | 269,102 | +1.09(+2.16%) |
Dec 08, 2014 | 52.64 | 53.19 | 50.29 | 50.49 | 240,634 | -2.41(-4.56%) |
Dec 05, 2014 | 51.23 | 53.14 | 51.16 | 52.90 | 306,033 | +1.66(+3.24%) |
Dec 04, 2014 | 51.58 | 51.92 | 50.65 | 51.24 | 179,768 | -0.52(-1.00%) |
Dec 03, 2014 | 51.72 | 51.94 | 51.10 | 51.76 | 142,875 | +0.21(+0.41%) |
Dec 02, 2014 | 50.48 | 51.99 | 50.29 | 51.55 | 243,822 | +1.08(+2.14%) |