Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.10 | 57.70 | 55.30 | 55.69 | 859,038 | -1.27(-2.23%) |
Feb 26, 2015 | 56.24 | 57.08 | 55.55 | 56.96 | 1,087,493 | +0.96(+1.71%) |
Feb 25, 2015 | 54.87 | 56.79 | 53.65 | 56.00 | 1,646,152 | +3.62(+6.91%) |
Feb 24, 2015 | 51.99 | 52.56 | 51.55 | 52.38 | 703,063 | +0.54(+1.04%) |
Feb 23, 2015 | 52.91 | 53.19 | 51.69 | 51.84 | 464,436 | -1.02(-1.93%) |
Feb 20, 2015 | 52.51 | 52.95 | 51.86 | 52.86 | 404,748 | +0.12(+0.23%) |
Feb 19, 2015 | 53.55 | 53.63 | 52.53 | 52.74 | 719,659 | -0.69(-1.29%) |
Feb 18, 2015 | 50.53 | 53.52 | 50.53 | 53.43 | 1,269,894 | +2.89(+5.72%) |
Feb 17, 2015 | 49.59 | 50.75 | 49.39 | 50.54 | 560,404 | +0.97(+1.96%) |
Feb 13, 2015 | 50.44 | 49.57 | 49.57 | 49.57 | 343,600 | -0.66(-1.31%) |
Feb 12, 2015 | 50.01 | 50.68 | 49.82 | 50.23 | 280,572 | +0.49(+0.99%) |
Feb 11, 2015 | 49.68 | 49.92 | 49.34 | 49.74 | 277,026 | -0.14(-0.28%) |
Feb 10, 2015 | 50.61 | 50.65 | 49.74 | 49.88 | 821,555 | -0.48(-0.95%) |
Feb 09, 2015 | 49.31 | 50.87 | 49.31 | 50.36 | 855,165 | +0.93(+1.88%) |
Feb 06, 2015 | 48.75 | 49.61 | 48.75 | 49.43 | 574,638 | +0.44(+0.90%) |
Feb 05, 2015 | 47.85 | 49.34 | 47.85 | 48.99 | 778,214 | +1.18(+2.47%) |
Feb 04, 2015 | 49.22 | 49.66 | 47.78 | 47.81 | 751,642 | -1.69(-3.41%) |
Feb 03, 2015 | 48.44 | 49.71 | 48.44 | 49.50 | 572,213 | +1.34(+2.78%) |
Feb 02, 2015 | 47.80 | 48.28 | 47.29 | 48.16 | 596,482 | +0.84(+1.78%) |
Jan 30, 2015 | 47.94 | 48.26 | 47.28 | 47.32 | 511,339 | -0.98(-2.03%) |
Jan 29, 2015 | 48.06 | 48.50 | 47.83 | 48.30 | 452,812 | +0.16(+0.33%) |
Jan 28, 2015 | 49.13 | 49.13 | 48.07 | 48.14 | 626,965 | -0.75(-1.53%) |
Jan 27, 2015 | 48.50 | 49.14 | 47.88 | 48.89 | 717,637 | -0.09(-0.18%) |
Jan 26, 2015 | 48.45 | 48.98 | 48.20 | 48.98 | 491,169 | +0.41(+0.84%) |
Jan 23, 2015 | 48.83 | 49.12 | 48.38 | 48.57 | 848,638 | -0.61(-1.24%) |
Jan 22, 2015 | 48.61 | 49.19 | 48.39 | 49.18 | 785,215 | +0.83(+1.72%) |
Jan 21, 2015 | 47.49 | 48.40 | 46.95 | 48.35 | 965,807 | +1.11(+2.35%) |
Jan 20, 2015 | 47.62 | 49.10 | 46.68 | 47.24 | 1,720,768 | +1.36(+2.96%) |
Jan 16, 2015 | 46.08 | 46.33 | 45.39 | 45.88 | 1,148,922 | -0.32(-0.69%) |
Jan 15, 2015 | 48.10 | 48.71 | 46.19 | 46.20 | 958,406 | -1.65(-3.45%) |
Jan 14, 2015 | 45.45 | 48.22 | 45.42 | 47.85 | 999,861 | +2.01(+4.38%) |
Jan 13, 2015 | 45.49 | 46.13 | 45.03 | 45.84 | 853,487 | +0.55(+1.21%) |
Jan 12, 2015 | 45.00 | 45.99 | 44.70 | 45.29 | 682,931 | +0.19(+0.42%) |
Jan 09, 2015 | 45.90 | 45.90 | 44.98 | 45.10 | 705,939 | -0.85(-1.85%) |
Jan 08, 2015 | 46.10 | 46.86 | 45.77 | 45.95 | 766,895 | +0.30(+0.66%) |
Jan 07, 2015 | 45.87 | 46.05 | 45.01 | 45.65 | 506,360 | +0.23(+0.51%) |
Jan 06, 2015 | 46.73 | 46.95 | 45.34 | 45.42 | 1,355,943 | -1.31(-2.80%) |
Jan 05, 2015 | 47.91 | 47.91 | 46.18 | 46.73 | 949,353 | -1.74(-3.59%) |
Jan 02, 2015 | 48.19 | 48.81 | 47.68 | 48.47 | 516,789 | +0.42(+0.87%) |
Dec 31, 2014 | 48.52 | 48.05 | 48.05 | 48.05 | 777,500 | -0.61(-1.25%) |
Dec 30, 2014 | 50.55 | 50.55 | 47.90 | 48.66 | 1,081,664 | -2.27(-4.46%) |
Dec 29, 2014 | 50.04 | 51.17 | 49.93 | 50.93 | 411,977 | +0.97(+1.94%) |
Dec 26, 2014 | 49.46 | 50.24 | 49.38 | 49.96 | 322,410 | +0.56(+1.13%) |
Dec 24, 2014 | 50.13 | 49.40 | 49.40 | 49.40 | 193,500 | -0.60(-1.20%) |
Dec 23, 2014 | 49.64 | 50.36 | 49.61 | 50.00 | 692,936 | +0.45(+0.91%) |
Dec 22, 2014 | 49.00 | 49.65 | 48.58 | 49.55 | 520,984 | +0.49(+1.00%) |
Dec 19, 2014 | 50.40 | 50.40 | 48.69 | 49.06 | 1,650,078 | -1.51(-2.99%) |
Dec 18, 2014 | 50.24 | 51.11 | 50.01 | 50.57 | 1,176,801 | +0.82(+1.65%) |
Dec 17, 2014 | 47.88 | 49.79 | 47.39 | 49.75 | 1,263,958 | +1.97(+4.12%) |
Dec 16, 2014 | 48.43 | 49.19 | 47.70 | 47.78 | 964,685 | -0.86(-1.77%) |
Dec 15, 2014 | 48.64 | 49.62 | 48.39 | 48.64 | 1,010,628 | +0.17(+0.35%) |
Dec 12, 2014 | 48.55 | 49.27 | 48.34 | 48.47 | 829,892 | -0.61(-1.24%) |
Dec 11, 2014 | 48.13 | 49.98 | 48.13 | 49.08 | 814,308 | +1.03(+2.14%) |
Dec 10, 2014 | 46.93 | 48.24 | 46.49 | 48.05 | 1,367,042 | +0.85(+1.80%) |
Dec 09, 2014 | 45.88 | 47.27 | 45.64 | 47.20 | 704,535 | +0.89(+1.92%) |
Dec 08, 2014 | 45.00 | 46.46 | 44.80 | 46.31 | 1,429,299 | +1.16(+2.57%) |
Dec 05, 2014 | 44.95 | 45.31 | 44.25 | 45.15 | 925,613 | +0.17(+0.38%) |
Dec 04, 2014 | 45.44 | 45.73 | 44.79 | 44.98 | 834,742 | -0.46(-1.01%) |
Dec 03, 2014 | 45.40 | 46.05 | 45.33 | 45.44 | 1,026,267 | -0.07(-0.15%) |
Dec 02, 2014 | 45.73 | 45.82 | 45.30 | 45.51 | 883,821 | -0.06(-0.13%) |