Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.16 | 52.83 | 49.70 | 50.01 | 148,008 | -2.48(-4.73%) |
Feb 26, 2015 | 52.02 | 52.56 | 51.63 | 52.49 | 99,794 | +0.76(+1.46%) |
Feb 25, 2015 | 51.48 | 52.02 | 51.01 | 51.73 | 104,888 | +0.45(+0.87%) |
Feb 24, 2015 | 52.11 | 52.50 | 50.98 | 51.29 | 122,198 | -0.73(-1.40%) |
Feb 23, 2015 | 50.88 | 52.20 | 50.86 | 52.02 | 120,540 | +0.82(+1.60%) |
Feb 20, 2015 | 50.93 | 51.24 | 50.43 | 51.20 | 144,696 | +0.39(+0.76%) |
Feb 19, 2015 | 50.62 | 50.84 | 50.16 | 50.81 | 74,602 | +0.27(+0.54%) |
Feb 18, 2015 | 50.51 | 50.59 | 49.76 | 50.54 | 78,170 | +0.40(+0.80%) |
Feb 17, 2015 | 50.44 | 51.12 | 49.77 | 50.14 | 119,760 | -0.55(-1.08%) |
Feb 13, 2015 | 50.50 | 50.69 | 50.69 | 50.69 | 236,000 | +0.27(+0.53%) |
Feb 12, 2015 | 49.71 | 50.48 | 49.27 | 50.42 | 185,828 | +0.83(+1.66%) |
Feb 11, 2015 | 52.05 | 52.05 | 48.90 | 49.59 | 493,222 | -4.63(-8.54%) |
Feb 10, 2015 | 53.24 | 54.87 | 52.99 | 54.23 | 299,958 | +1.14(+2.15%) |
Feb 09, 2015 | 51.80 | 53.48 | 51.20 | 53.09 | 207,420 | +1.29(+2.49%) |
Feb 06, 2015 | 51.34 | 52.00 | 50.90 | 51.80 | 137,940 | +0.70(+1.37%) |
Feb 05, 2015 | 50.65 | 51.38 | 50.37 | 51.09 | 109,418 | +0.28(+0.55%) |
Feb 04, 2015 | 50.51 | 51.50 | 50.28 | 50.81 | 113,224 | +0.27(+0.52%) |
Feb 03, 2015 | 50.28 | 50.71 | 49.26 | 50.55 | 104,796 | +0.35(+0.70%) |
Feb 02, 2015 | 49.41 | 50.34 | 48.10 | 50.20 | 110,854 | +1.18(+2.41%) |
Jan 30, 2015 | 50.58 | 50.58 | 48.92 | 49.02 | 169,102 | -1.57(-3.11%) |
Jan 29, 2015 | 49.59 | 50.84 | 49.45 | 50.59 | 97,330 | +1.21(+2.45%) |
Jan 28, 2015 | 51.24 | 51.47 | 49.16 | 49.38 | 88,372 | -1.76(-3.44%) |
Jan 27, 2015 | 50.70 | 51.53 | 50.38 | 51.15 | 85,654 | +0.22(+0.43%) |
Jan 26, 2015 | 49.61 | 51.14 | 49.00 | 50.92 | 277,788 | +1.50(+3.05%) |
Jan 23, 2015 | 50.65 | 51.15 | 49.11 | 49.42 | 215,094 | -1.17(-2.31%) |
Jan 22, 2015 | 50.75 | 50.87 | 50.04 | 50.59 | 136,286 | -0.04(-0.09%) |
Jan 21, 2015 | 50.84 | 51.62 | 50.52 | 50.63 | 58,624 | -0.31(-0.61%) |
Jan 20, 2015 | 51.55 | 51.99 | 50.27 | 50.95 | 203,028 | -0.52(-1.00%) |
Jan 16, 2015 | 50.39 | 51.98 | 50.39 | 51.46 | 142,086 | +0.82(+1.62%) |
Jan 15, 2015 | 51.62 | 52.08 | 50.57 | 50.64 | 255,256 | -0.77(-1.51%) |
Jan 14, 2015 | 50.69 | 51.70 | 50.16 | 51.41 | 214,016 | +0.26(+0.51%) |
Jan 13, 2015 | 51.66 | 52.98 | 50.61 | 51.16 | 200,652 | -0.12(-0.23%) |
Jan 12, 2015 | 50.52 | 51.59 | 50.36 | 51.27 | 153,164 | +0.91(+1.81%) |
Jan 09, 2015 | 51.51 | 51.51 | 49.72 | 50.37 | 151,368 | -1.12(-2.18%) |
Jan 08, 2015 | 50.12 | 51.70 | 50.05 | 51.48 | 162,516 | +1.53(+3.07%) |
Jan 07, 2015 | 50.48 | 50.58 | 48.50 | 49.95 | 429,694 | -0.07(-0.14%) |
Jan 06, 2015 | 50.78 | 51.32 | 49.55 | 50.02 | 248,742 | -0.75(-1.49%) |
Jan 05, 2015 | 50.88 | 51.66 | 50.58 | 50.77 | 188,510 | -0.37(-0.71%) |
Jan 02, 2015 | 51.27 | 52.48 | 50.71 | 51.14 | 146,576 | -0.16(-0.30%) |
Dec 31, 2014 | 51.66 | 51.30 | 51.30 | 51.30 | 167,000 | -0.36(-0.70%) |
Dec 30, 2014 | 51.97 | 52.62 | 51.49 | 51.66 | 93,372 | -0.42(-0.82%) |
Dec 29, 2014 | 51.73 | 52.84 | 51.51 | 52.08 | 350,830 | +0.22(+0.42%) |
Dec 26, 2014 | 52.06 | 52.30 | 51.33 | 51.86 | 157,434 | +0.10(+0.20%) |
Dec 24, 2014 | 51.66 | 51.76 | 51.76 | 51.76 | 79,200 | +0.46(+0.89%) |
Dec 23, 2014 | 51.55 | 51.93 | 50.47 | 51.30 | 162,252 | -0.13(-0.25%) |
Dec 22, 2014 | 51.80 | 52.15 | 51.27 | 51.43 | 121,298 | -0.19(-0.36%) |
Dec 19, 2014 | 51.83 | 52.41 | 51.56 | 51.62 | 324,084 | -0.17(-0.33%) |
Dec 18, 2014 | 51.00 | 52.13 | 50.32 | 51.78 | 135,232 | +0.99(+1.95%) |
Dec 17, 2014 | 50.02 | 51.10 | 49.69 | 50.80 | 214,544 | +0.87(+1.74%) |
Dec 16, 2014 | 49.53 | 50.94 | 49.08 | 49.92 | 240,796 | +0.40(+0.81%) |
Dec 15, 2014 | 50.17 | 50.48 | 49.33 | 49.52 | 175,254 | -0.55(-1.10%) |
Dec 12, 2014 | 49.98 | 50.61 | 49.44 | 50.08 | 158,862 | -0.14(-0.28%) |
Dec 11, 2014 | 49.90 | 51.01 | 49.87 | 50.22 | 172,576 | +0.32(+0.64%) |
Dec 10, 2014 | 49.96 | 51.05 | 49.74 | 49.90 | 215,108 | -0.09(-0.19%) |
Dec 09, 2014 | 51.50 | 51.52 | 49.50 | 49.99 | 731,940 | -1.66(-3.20%) |
Dec 08, 2014 | 52.20 | 52.48 | 51.57 | 51.65 | 233,242 | -0.59(-1.13%) |
Dec 05, 2014 | 52.11 | 52.38 | 51.77 | 52.23 | 249,716 | -0.02(-0.03%) |
Dec 04, 2014 | 52.36 | 52.58 | 51.86 | 52.25 | 586,272 | +0.16(+0.30%) |
Dec 03, 2014 | 52.50 | 52.59 | 51.87 | 52.09 | 388,324 | -0.26(-0.50%) |
Dec 02, 2014 | 52.00 | 52.55 | 51.95 | 52.35 | 660,012 | +0.17(+0.33%) |