Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.43 | 49.33 | 48.22 | 48.36 | 220,682 | -0.06(-0.12%) |
Feb 26, 2015 | 49.63 | 49.75 | 48.35 | 48.42 | 219,869 | -1.40(-2.82%) |
Feb 25, 2015 | 48.22 | 50.14 | 47.68 | 49.82 | 369,895 | +2.28(+4.80%) |
Feb 24, 2015 | 47.72 | 48.37 | 47.37 | 47.54 | 231,686 | -0.11(-0.23%) |
Feb 23, 2015 | 48.51 | 48.51 | 46.81 | 47.65 | 303,160 | -0.64(-1.32%) |
Feb 20, 2015 | 47.18 | 48.60 | 46.02 | 48.29 | 358,886 | +0.87(+1.83%) |
Feb 19, 2015 | 46.28 | 47.70 | 44.22 | 47.42 | 654,919 | -0.90(-1.87%) |
Feb 18, 2015 | 47.88 | 48.65 | 47.33 | 48.32 | 340,317 | +0.40(+0.83%) |
Feb 17, 2015 | 46.96 | 48.14 | 46.76 | 47.93 | 248,355 | +1.21(+2.58%) |
Feb 13, 2015 | 46.72 | 46.72 | 46.72 | 0 | -0.40(-0.84%) | |
Feb 12, 2015 | 47.33 | 48.52 | 46.86 | 47.12 | 210,986 | +0.24(+0.51%) |
Feb 11, 2015 | 46.37 | 47.33 | 45.69 | 46.88 | 136,768 | +0.19(+0.41%) |
Feb 10, 2015 | 48.10 | 48.20 | 46.25 | 46.69 | 178,375 | -1.03(-2.17%) |
Feb 09, 2015 | 45.77 | 47.95 | 45.77 | 47.72 | 188,934 | +1.88(+4.09%) |
Feb 06, 2015 | 46.84 | 47.29 | 45.80 | 45.84 | 187,182 | -1.15(-2.46%) |
Feb 05, 2015 | 45.53 | 47.03 | 44.83 | 47.00 | 217,653 | +1.71(+3.78%) |
Feb 04, 2015 | 45.94 | 46.17 | 44.98 | 45.29 | 134,772 | -1.12(-2.41%) |
Feb 03, 2015 | 44.78 | 46.60 | 44.29 | 46.40 | 203,576 | +2.01(+4.52%) |
Feb 02, 2015 | 43.55 | 44.50 | 42.70 | 44.40 | 193,032 | +1.17(+2.71%) |
Jan 30, 2015 | 44.46 | 44.48 | 42.93 | 43.23 | 162,666 | -1.71(-3.81%) |
Jan 29, 2015 | 44.69 | 45.41 | 43.70 | 44.94 | 172,640 | +0.22(+0.48%) |
Jan 28, 2015 | 46.46 | 46.59 | 44.42 | 44.73 | 219,982 | -1.33(-2.90%) |
Jan 27, 2015 | 44.99 | 46.65 | 44.72 | 46.06 | 297,257 | +0.65(+1.44%) |
Jan 26, 2015 | 43.48 | 45.62 | 43.08 | 45.41 | 182,540 | +1.93(+4.44%) |
Jan 23, 2015 | 44.27 | 44.42 | 42.99 | 43.48 | 181,369 | -1.04(-2.34%) |
Jan 22, 2015 | 43.35 | 44.78 | 42.90 | 44.52 | 241,064 | +1.72(+4.02%) |
Jan 21, 2015 | 43.49 | 42.80 | 172,204 | +0.77(+1.82%) | ||
Jan 20, 2015 | 42.22 | 43.26 | 41.33 | 42.03 | 235,023 | -0.06(-0.14%) |
Jan 16, 2015 | 41.06 | 42.10 | 40.88 | 42.09 | 183,408 | +0.96(+2.32%) |
Jan 15, 2015 | 42.32 | 41.13 | 194,248 | -0.20(-0.48%) | ||
Jan 14, 2015 | 41.05 | 41.57 | 39.77 | 41.33 | 257,467 | -0.48(-1.15%) |
Jan 13, 2015 | 41.81 | 264,225 | -0.53(-1.26%) | |||
Jan 12, 2015 | 43.76 | 43.92 | 41.82 | 42.35 | 203,381 | -1.56(-3.55%) |
Jan 09, 2015 | 44.56 | 44.89 | 43.75 | 43.91 | 125,265 | -0.59(-1.32%) |
Jan 08, 2015 | 44.89 | 45.26 | 43.69 | 44.49 | 161,495 | +0.12(+0.27%) |
Jan 07, 2015 | 44.47 | 46.33 | 43.32 | 44.37 | 265,645 | +1.41(+3.29%) |
Jan 06, 2015 | 44.54 | 44.54 | 41.81 | 42.96 | 307,836 | -1.48(-3.33%) |
Jan 05, 2015 | 45.11 | 45.85 | 44.28 | 44.44 | 253,452 | -1.10(-2.42%) |
Jan 02, 2015 | 44.59 | 45.62 | 44.35 | 45.54 | 164,286 | +1.20(+2.70%) |
Dec 31, 2014 | 44.35 | 44.35 | 44.35 | 0 | -0.62(-1.38%) | |
Dec 30, 2014 | 45.44 | 45.84 | 44.86 | 44.97 | 123,887 | -0.71(-1.56%) |
Dec 29, 2014 | 45.03 | 46.03 | 44.97 | 45.68 | 154,048 | +0.56(+1.24%) |
Dec 26, 2014 | 44.49 | 45.39 | 44.38 | 45.12 | 97,542 | +0.92(+2.08%) |
Dec 24, 2014 | 44.20 | 44.20 | 44.20 | 0 | -0.26(-0.58%) | |
Dec 23, 2014 | 44.21 | 44.87 | 43.58 | 44.46 | 189,742 | +0.65(+1.47%) |
Dec 22, 2014 | 44.37 | 44.37 | 43.23 | 43.81 | 205,545 | -0.56(-1.26%) |
Dec 19, 2014 | 46.34 | 46.34 | 43.36 | 44.37 | 359,163 | +0.02(+0.04%) |
Dec 18, 2014 | 44.49 | 44.93 | 43.30 | 44.36 | 255,050 | +1.02(+2.34%) |
Dec 17, 2014 | 41.56 | 43.53 | 41.23 | 43.34 | 276,385 | +1.91(+4.61%) |
Dec 16, 2014 | 43.73 | 41.43 | 304,901 | -0.16(-0.37%) | ||
Dec 15, 2014 | 42.29 | 43.00 | 40.84 | 41.58 | 291,350 | -0.43(-1.02%) |
Dec 12, 2014 | 42.04 | 43.04 | 41.52 | 42.01 | 280,292 | -0.47(-1.11%) |
Dec 11, 2014 | 42.50 | 43.68 | 42.19 | 42.49 | 262,309 | +0.20(+0.47%) |
Dec 10, 2014 | 44.71 | 44.71 | 41.85 | 42.29 | 563,562 | -2.47(-5.52%) |
Dec 09, 2014 | 43.05 | 45.08 | 42.73 | 44.76 | 403,087 | +0.85(+1.95%) |
Dec 08, 2014 | 48.11 | 48.11 | 43.85 | 43.91 | 478,640 | -4.21(-8.76%) |
Dec 05, 2014 | 49.08 | 49.56 | 47.89 | 48.12 | 243,627 | -0.66(-1.35%) |
Dec 04, 2014 | 49.01 | 49.71 | 48.71 | 48.78 | 323,071 | +0.24(+0.49%) |
Dec 03, 2014 | 47.95 | 49.04 | 47.90 | 48.54 | 412,700 | +0.83(+1.74%) |
Dec 02, 2014 | 47.00 | 48.46 | 47.00 | 47.71 | 485,932 | +0.89(+1.90%) |