Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.02 | 65.15 | 62.16 | 62.40 | 944,173 | -2.77(-4.25%) |
Feb 26, 2015 | 64.17 | 65.38 | 63.81 | 65.17 | 637,522 | +0.95(+1.48%) |
Feb 25, 2015 | 64.40 | 65.69 | 64.15 | 64.22 | 912,060 | -0.05(-0.08%) |
Feb 24, 2015 | 64.63 | 64.64 | 63.00 | 64.27 | 691,672 | -0.17(-0.26%) |
Feb 23, 2015 | 63.64 | 64.94 | 63.31 | 64.44 | 908,914 | +1.21(+1.91%) |
Feb 20, 2015 | 63.25 | 63.69 | 61.50 | 63.23 | 866,807 | -0.05(-0.08%) |
Feb 19, 2015 | 62.69 | 63.81 | 62.29 | 63.28 | 842,880 | +0.81(+1.30%) |
Feb 18, 2015 | 61.52 | 62.57 | 60.68 | 62.47 | 1,144,209 | +1.24(+2.03%) |
Feb 17, 2015 | 58.00 | 62.12 | 57.79 | 61.23 | 1,504,399 | +3.45(+5.97%) |
Feb 13, 2015 | 59.12 | 57.78 | 57.78 | 57.78 | 876,000 | -0.91(-1.55%) |
Feb 12, 2015 | 57.51 | 58.97 | 57.04 | 58.69 | 920,546 | +1.86(+3.27%) |
Feb 11, 2015 | 56.16 | 57.86 | 56.03 | 56.83 | 863,006 | +0.68(+1.21%) |
Feb 10, 2015 | 55.62 | 56.55 | 54.45 | 56.15 | 737,382 | +1.06(+1.92%) |
Feb 09, 2015 | 51.75 | 55.81 | 51.60 | 55.09 | 1,246,173 | +3.29(+6.35%) |
Feb 06, 2015 | 52.26 | 53.25 | 51.40 | 51.80 | 906,347 | -0.81(-1.54%) |
Feb 05, 2015 | 50.84 | 53.00 | 50.28 | 52.61 | 1,611,052 | +3.86(+7.92%) |
Feb 04, 2015 | 49.24 | 49.25 | 47.59 | 48.75 | 680,057 | -0.48(-0.98%) |
Feb 03, 2015 | 48.30 | 49.33 | 46.64 | 49.23 | 740,859 | +1.27(+2.65%) |
Feb 02, 2015 | 47.48 | 48.63 | 46.40 | 47.96 | 607,903 | +0.53(+1.12%) |
Jan 30, 2015 | 49.97 | 50.10 | 47.11 | 47.43 | 798,796 | -2.68(-5.35%) |
Jan 29, 2015 | 49.72 | 50.17 | 48.22 | 50.11 | 587,650 | +0.43(+0.87%) |
Jan 28, 2015 | 50.89 | 51.12 | 49.64 | 49.68 | 573,322 | -0.65(-1.29%) |
Jan 27, 2015 | 48.25 | 51.36 | 47.63 | 50.33 | 801,213 | +1.40(+2.86%) |
Jan 26, 2015 | 47.23 | 50.57 | 46.82 | 48.93 | 1,246,637 | +3.25(+7.11%) |
Jan 23, 2015 | 45.14 | 46.20 | 44.84 | 45.68 | 327,378 | +0.42(+0.93%) |
Jan 22, 2015 | 45.93 | 45.93 | 44.11 | 45.26 | 407,493 | -0.20(-0.44%) |
Jan 21, 2015 | 46.35 | 46.38 | 44.81 | 45.46 | 544,741 | -0.91(-1.96%) |
Jan 20, 2015 | 45.36 | 46.69 | 45.03 | 46.37 | 603,728 | +1.01(+2.23%) |
Jan 16, 2015 | 42.30 | 45.49 | 42.15 | 45.36 | 446,215 | +2.80(+6.58%) |
Jan 15, 2015 | 45.17 | 45.20 | 41.80 | 42.56 | 602,132 | -2.37(-5.27%) |
Jan 14, 2015 | 43.36 | 45.27 | 43.02 | 44.93 | 447,891 | +0.97(+2.21%) |
Jan 13, 2015 | 44.85 | 46.10 | 43.36 | 43.96 | 541,796 | -0.77(-1.72%) |
Jan 12, 2015 | 46.00 | 46.50 | 44.40 | 44.73 | 444,542 | -1.09(-2.38%) |
Jan 09, 2015 | 45.65 | 45.99 | 44.78 | 45.82 | 470,679 | +0.21(+0.46%) |
Jan 08, 2015 | 43.97 | 45.72 | 43.55 | 45.61 | 821,980 | +2.28(+5.26%) |
Jan 07, 2015 | 41.85 | 43.62 | 41.74 | 43.33 | 518,271 | +2.04(+4.94%) |
Jan 06, 2015 | 43.03 | 43.54 | 40.34 | 41.29 | 466,123 | -1.67(-3.89%) |
Jan 05, 2015 | 43.00 | 44.00 | 42.90 | 42.96 | 520,180 | -0.32(-0.74%) |
Jan 02, 2015 | 43.29 | 44.19 | 42.88 | 43.28 | 446,937 | +0.40(+0.93%) |
Dec 31, 2014 | 43.63 | 42.88 | 42.88 | 42.88 | 615,500 | -0.65(-1.49%) |
Dec 30, 2014 | 42.72 | 44.14 | 42.60 | 43.53 | 450,421 | +0.54(+1.26%) |
Dec 29, 2014 | 42.40 | 43.72 | 42.40 | 42.99 | 623,933 | +0.86(+2.04%) |
Dec 26, 2014 | 42.29 | 43.10 | 41.13 | 42.13 | 372,983 | -0.16(-0.38%) |
Dec 24, 2014 | 40.65 | 42.29 | 42.29 | 42.29 | 453,100 | +1.79(+4.42%) |
Dec 23, 2014 | 44.50 | 44.62 | 39.85 | 40.50 | 1,190,400 | -3.76(-8.50%) |
Dec 22, 2014 | 44.29 | 44.96 | 44.02 | 44.26 | 499,482 | +0.11(+0.25%) |
Dec 19, 2014 | 45.25 | 45.32 | 43.70 | 44.15 | 868,119 | -0.72(-1.60%) |
Dec 18, 2014 | 44.62 | 45.08 | 43.00 | 44.87 | 1,034,257 | +0.96(+2.19%) |
Dec 17, 2014 | 42.92 | 44.14 | 42.69 | 43.91 | 654,810 | +1.21(+2.83%) |
Dec 16, 2014 | 43.43 | 44.84 | 42.62 | 42.70 | 575,954 | -1.35(-3.06%) |
Dec 15, 2014 | 44.27 | 44.90 | 43.34 | 44.05 | 660,297 | +0.47(+1.08%) |
Dec 12, 2014 | 43.81 | 44.90 | 43.52 | 43.58 | 606,315 | -0.46(-1.04%) |
Dec 11, 2014 | 42.37 | 45.37 | 42.26 | 44.04 | 854,915 | +2.12(+5.06%) |
Dec 10, 2014 | 42.98 | 43.24 | 41.78 | 41.92 | 888,800 | -1.29(-2.99%) |
Dec 09, 2014 | 47.04 | 47.04 | 42.50 | 43.21 | 2,355,925 | -4.79(-9.98%) |
Dec 08, 2014 | 48.00 | 49.35 | 47.29 | 48.00 | 651,291 | -0.16(-0.33%) |
Dec 05, 2014 | 47.49 | 49.39 | 47.36 | 48.16 | 537,798 | +0.67(+1.41%) |
Dec 04, 2014 | 47.85 | 48.66 | 47.16 | 47.49 | 514,500 | -0.60(-1.25%) |
Dec 03, 2014 | 47.23 | 48.61 | 47.05 | 48.09 | 654,162 | +1.35(+2.89%) |
Dec 02, 2014 | 46.35 | 47.83 | 45.98 | 46.74 | 865,318 | +0.40(+0.86%) |