Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.61 | 57.24 | 56.13 | 56.13 | 942,754 | -1.27(-2.21%) |
Feb 26, 2015 | 57.97 | 58.04 | 57.26 | 57.40 | 410,075 | -0.69(-1.19%) |
Feb 25, 2015 | 58.37 | 58.78 | 57.73 | 58.09 | 461,687 | -0.05(-0.09%) |
Feb 24, 2015 | 58.21 | 58.91 | 57.98 | 58.14 | 640,740 | +0.05(+0.09%) |
Feb 23, 2015 | 58.01 | 58.44 | 57.54 | 58.09 | 634,548 | -0.24(-0.42%) |
Feb 20, 2015 | 57.98 | 58.48 | 56.95 | 58.33 | 485,416 | +0.20(+0.35%) |
Feb 19, 2015 | 56.95 | 58.47 | 56.64 | 58.13 | 675,445 | +0.79(+1.39%) |
Feb 18, 2015 | 57.13 | 57.62 | 56.98 | 57.33 | 685,811 | +0.13(+0.22%) |
Feb 17, 2015 | 57.00 | 57.38 | 56.29 | 57.21 | 628,374 | +0.21(+0.37%) |
Feb 13, 2015 | 57.62 | 57.00 | 57.00 | 57.00 | 832,993 | -0.33(-0.58%) |
Feb 12, 2015 | 56.92 | 57.59 | 56.75 | 57.33 | 853,137 | +1.03(+1.83%) |
Feb 11, 2015 | 57.08 | 57.44 | 55.06 | 56.31 | 2,019,933 | -1.84(-3.16%) |
Feb 10, 2015 | 57.38 | 58.50 | 56.27 | 58.15 | 1,987,168 | +0.93(+1.62%) |
Feb 09, 2015 | 53.50 | 57.99 | 53.38 | 57.22 | 6,030,025 | +5.18(+9.96%) |
Feb 06, 2015 | 52.17 | 52.51 | 52.00 | 52.03 | 512,748 | -0.13(-0.24%) |
Feb 05, 2015 | 52.25 | 52.47 | 51.83 | 52.16 | 492,476 | +0.28(+0.53%) |
Feb 04, 2015 | 52.62 | 52.90 | 51.74 | 51.88 | 547,480 | -1.00(-1.90%) |
Feb 03, 2015 | 52.41 | 53.11 | 52.32 | 52.89 | 1,037,876 | +0.99(+1.90%) |
Feb 02, 2015 | 50.29 | 52.02 | 50.23 | 51.90 | 1,154,627 | +0.95(+1.87%) |
Jan 30, 2015 | 49.44 | 51.07 | 49.38 | 50.95 | 723,179 | +1.15(+2.30%) |
Jan 29, 2015 | 49.66 | 49.89 | 49.18 | 49.80 | 793,477 | +0.41(+0.83%) |
Jan 28, 2015 | 49.17 | 50.15 | 48.48 | 49.39 | 1,068,170 | +0.23(+0.46%) |
Jan 27, 2015 | 47.46 | 49.27 | 47.31 | 49.17 | 988,588 | +0.29(+0.60%) |
Jan 26, 2015 | 47.74 | 48.92 | 47.43 | 48.88 | 563,771 | +0.88(+1.83%) |
Jan 23, 2015 | 48.37 | 48.37 | 47.65 | 48.00 | 546,325 | -0.19(-0.40%) |
Jan 22, 2015 | 47.81 | 48.20 | 46.85 | 48.19 | 778,791 | +1.52(+3.26%) |
Jan 21, 2015 | 45.53 | 46.79 | 45.31 | 46.67 | 643,558 | +1.12(+2.46%) |
Jan 20, 2015 | 45.12 | 45.75 | 44.41 | 45.55 | 708,503 | +0.59(+1.32%) |
Jan 16, 2015 | 44.80 | 45.05 | 44.40 | 44.95 | 664,284 | -0.23(-0.50%) |
Jan 15, 2015 | 46.36 | 46.66 | 45.17 | 45.18 | 421,917 | -1.31(-2.82%) |
Jan 14, 2015 | 46.54 | 46.74 | 45.79 | 46.49 | 302,035 | -0.77(-1.63%) |
Jan 13, 2015 | 47.50 | 48.23 | 46.65 | 47.26 | 419,901 | +0.20(+0.43%) |
Jan 12, 2015 | 47.46 | 47.64 | 46.22 | 47.06 | 245,572 | -0.50(-1.05%) |
Jan 09, 2015 | 48.72 | 48.88 | 47.54 | 47.56 | 306,342 | -1.03(-2.12%) |
Jan 08, 2015 | 47.87 | 48.64 | 47.68 | 48.59 | 434,834 | +0.97(+2.04%) |
Jan 07, 2015 | 47.83 | 48.06 | 47.36 | 47.62 | 415,411 | +0.28(+0.58%) |
Jan 06, 2015 | 48.05 | 48.28 | 46.90 | 47.35 | 341,655 | -0.71(-1.48%) |
Jan 05, 2015 | 48.74 | 49.03 | 47.74 | 48.06 | 296,195 | -1.10(-2.24%) |
Jan 02, 2015 | 49.25 | 49.55 | 48.53 | 49.16 | 272,560 | +0.09(+0.19%) |
Dec 31, 2014 | 49.99 | 49.07 | 49.07 | 49.07 | 398,013 | -0.66(-1.33%) |
Dec 30, 2014 | 49.60 | 49.99 | 49.44 | 49.73 | 241,930 | -0.14(-0.28%) |
Dec 29, 2014 | 49.47 | 50.08 | 49.24 | 49.87 | 225,153 | +0.41(+0.83%) |
Dec 26, 2014 | 49.39 | 49.97 | 49.39 | 49.46 | 155,556 | +0.20(+0.41%) |
Dec 24, 2014 | 49.33 | 49.26 | 49.26 | 49.26 | 123,938 | -0.10(-0.20%) |
Dec 23, 2014 | 48.90 | 50.00 | 48.89 | 49.36 | 461,842 | +0.76(+1.57%) |
Dec 22, 2014 | 48.77 | 49.03 | 48.25 | 48.60 | 345,860 | -0.13(-0.27%) |
Dec 19, 2014 | 48.06 | 48.80 | 47.90 | 48.73 | 825,654 | +0.93(+1.94%) |
Dec 18, 2014 | 46.67 | 47.81 | 46.52 | 47.81 | 426,908 | +1.84(+4.00%) |
Dec 17, 2014 | 44.84 | 46.10 | 44.45 | 45.97 | 585,460 | +1.14(+2.54%) |
Dec 16, 2014 | 44.85 | 46.07 | 44.52 | 44.83 | 959,555 | -0.01(-0.02%) |
Dec 15, 2014 | 45.68 | 45.93 | 44.84 | 44.84 | 613,535 | -0.43(-0.94%) |
Dec 12, 2014 | 46.31 | 46.33 | 45.21 | 45.26 | 643,526 | -1.40(-2.99%) |
Dec 11, 2014 | 46.20 | 47.17 | 46.20 | 46.66 | 351,290 | +0.40(+0.87%) |
Dec 10, 2014 | 47.95 | 47.95 | 46.11 | 46.26 | 611,715 | -1.99(-4.12%) |
Dec 09, 2014 | 47.10 | 48.32 | 47.10 | 48.25 | 424,394 | +0.54(+1.14%) |
Dec 08, 2014 | 48.74 | 49.18 | 47.65 | 47.70 | 309,554 | -1.27(-2.59%) |
Dec 05, 2014 | 49.17 | 49.36 | 48.82 | 48.98 | 323,162 | +0.03(+0.05%) |
Dec 04, 2014 | 49.52 | 49.64 | 48.82 | 48.95 | 396,673 | -0.63(-1.26%) |
Dec 03, 2014 | 48.78 | 50.05 | 48.78 | 49.58 | 278,054 | +0.81(+1.66%) |
Dec 02, 2014 | 48.48 | 48.93 | 48.42 | 48.77 | 288,634 | +0.33(+0.67%) |