Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.55 | 48.86 | 48.13 | 48.38 | 213,225 | -0.32(-0.66%) |
Feb 26, 2015 | 48.40 | 48.98 | 48.14 | 48.70 | 289,463 | +0.30(+0.63%) |
Feb 25, 2015 | 48.51 | 48.53 | 48.02 | 48.40 | 232,035 | +0.03(+0.06%) |
Feb 24, 2015 | 47.96 | 48.41 | 47.56 | 48.37 | 443,004 | +0.46(+0.96%) |
Feb 23, 2015 | 48.05 | 48.32 | 47.45 | 47.91 | 638,936 | +0.21(+0.44%) |
Feb 20, 2015 | 46.73 | 47.97 | 46.43 | 47.70 | 505,566 | +0.87(+1.86%) |
Feb 19, 2015 | 46.16 | 46.99 | 46.06 | 46.83 | 426,642 | +0.54(+1.17%) |
Feb 18, 2015 | 46.06 | 46.35 | 45.73 | 46.29 | 165,652 | -0.15(-0.32%) |
Feb 17, 2015 | 45.92 | 46.56 | 45.89 | 46.43 | 263,039 | +0.27(+0.58%) |
Feb 13, 2015 | 46.25 | 46.17 | 46.17 | 46.17 | 265,629 | +0.15(+0.32%) |
Feb 12, 2015 | 45.64 | 46.15 | 45.11 | 46.02 | 307,178 | +0.60(+1.31%) |
Feb 11, 2015 | 45.05 | 45.95 | 45.05 | 45.42 | 773,753 | +0.38(+0.84%) |
Feb 10, 2015 | 43.92 | 45.10 | 43.69 | 45.05 | 511,195 | +1.59(+3.65%) |
Feb 09, 2015 | 43.63 | 43.99 | 43.05 | 43.46 | 312,238 | -0.77(-1.74%) |
Feb 06, 2015 | 43.48 | 44.49 | 43.20 | 44.23 | 482,015 | +0.62(+1.43%) |
Feb 05, 2015 | 45.61 | 46.15 | 41.98 | 43.61 | 717,188 | -0.25(-0.56%) |
Feb 04, 2015 | 44.10 | 44.48 | 43.35 | 43.85 | 583,712 | -0.67(-1.50%) |
Feb 03, 2015 | 43.31 | 44.80 | 43.31 | 44.52 | 341,133 | +1.01(+2.32%) |
Feb 02, 2015 | 43.85 | 44.09 | 42.79 | 43.51 | 343,183 | -0.06(-0.13%) |
Jan 30, 2015 | 44.56 | 44.79 | 43.55 | 43.57 | 255,949 | -1.28(-2.84%) |
Jan 29, 2015 | 43.97 | 44.90 | 43.43 | 44.84 | 244,905 | +0.95(+2.17%) |
Jan 28, 2015 | 44.20 | 45.06 | 43.83 | 43.89 | 327,045 | +0.10(+0.23%) |
Jan 27, 2015 | 43.40 | 44.33 | 42.83 | 43.79 | 185,249 | -0.10(-0.23%) |
Jan 26, 2015 | 43.87 | 44.48 | 43.61 | 43.89 | 234,512 | -0.15(-0.33%) |
Jan 23, 2015 | 43.15 | 44.45 | 43.03 | 44.04 | 246,663 | +0.91(+2.11%) |
Jan 22, 2015 | 42.80 | 43.25 | 41.73 | 43.13 | 304,256 | +0.50(+1.18%) |
Jan 21, 2015 | 42.56 | 43.17 | 42.13 | 42.62 | 264,738 | -0.17(-0.41%) |
Jan 20, 2015 | 43.02 | 43.58 | 42.23 | 42.80 | 283,057 | -0.15(-0.34%) |
Jan 16, 2015 | 41.86 | 43.10 | 41.30 | 42.95 | 292,447 | +0.93(+2.21%) |
Jan 15, 2015 | 42.98 | 43.40 | 41.70 | 42.02 | 257,133 | -0.91(-2.12%) |
Jan 14, 2015 | 42.60 | 43.40 | 42.52 | 42.93 | 186,787 | -0.14(-0.32%) |
Jan 13, 2015 | 43.67 | 44.43 | 42.49 | 43.06 | 231,085 | -0.17(-0.40%) |
Jan 12, 2015 | 44.06 | 44.29 | 42.88 | 43.24 | 185,093 | -0.88(-2.00%) |
Jan 09, 2015 | 44.51 | 44.69 | 43.56 | 44.12 | 188,133 | -0.27(-0.60%) |
Jan 08, 2015 | 43.40 | 44.68 | 43.08 | 44.39 | 202,235 | +1.49(+3.46%) |
Jan 07, 2015 | 42.64 | 43.52 | 42.37 | 42.90 | 227,998 | +0.61(+1.45%) |
Jan 06, 2015 | 43.75 | 44.02 | 41.87 | 42.28 | 350,219 | -1.45(-3.31%) |
Jan 05, 2015 | 44.20 | 44.79 | 43.55 | 43.73 | 222,342 | -0.87(-1.95%) |
Jan 02, 2015 | 45.78 | 46.06 | 43.97 | 44.61 | 221,538 | -1.03(-2.25%) |
Dec 31, 2014 | 45.75 | 45.63 | 45.63 | 45.63 | 281,215 | -0.06(-0.14%) |
Dec 30, 2014 | 45.62 | 46.14 | 45.46 | 45.70 | 132,262 | -0.23(-0.50%) |
Dec 29, 2014 | 46.11 | 46.44 | 45.69 | 45.93 | 178,114 | -0.21(-0.46%) |
Dec 26, 2014 | 45.74 | 46.34 | 45.58 | 46.14 | 107,667 | +0.40(+0.88%) |
Dec 24, 2014 | 45.80 | 45.74 | 45.74 | 45.74 | 130,204 | +0.80(+1.77%) |
Dec 23, 2014 | 45.44 | 46.31 | 44.49 | 44.94 | 207,784 | -0.34(-0.75%) |
Dec 22, 2014 | 44.52 | 45.45 | 44.26 | 45.28 | 240,414 | +0.70(+1.58%) |
Dec 19, 2014 | 44.56 | 44.68 | 43.85 | 44.57 | 643,248 | -0.07(-0.16%) |
Dec 18, 2014 | 44.60 | 45.16 | 44.11 | 44.65 | 182,228 | +0.95(+2.18%) |
Dec 17, 2014 | 43.40 | 43.93 | 42.50 | 43.70 | 496,372 | +0.28(+0.65%) |
Dec 16, 2014 | 43.91 | 44.22 | 42.95 | 43.41 | 274,532 | -0.52(-1.19%) |
Dec 15, 2014 | 44.56 | 45.52 | 43.60 | 43.93 | 239,028 | -0.48(-1.09%) |
Dec 12, 2014 | 44.35 | 45.00 | 43.94 | 44.42 | 153,418 | -0.53(-1.18%) |
Dec 11, 2014 | 44.98 | 45.50 | 44.77 | 44.95 | 299,808 | +0.13(+0.29%) |
Dec 10, 2014 | 45.25 | 45.64 | 44.59 | 44.82 | 271,836 | -0.65(-1.43%) |
Dec 09, 2014 | 43.69 | 45.56 | 43.26 | 45.47 | 251,734 | +1.11(+2.49%) |
Dec 08, 2014 | 45.20 | 45.74 | 43.89 | 44.36 | 235,967 | -1.07(-2.36%) |
Dec 05, 2014 | 44.99 | 45.55 | 44.70 | 45.43 | 192,786 | +0.47(+1.04%) |
Dec 04, 2014 | 45.32 | 45.42 | 44.38 | 44.97 | 309,506 | +0.01(+0.02%) |
Dec 03, 2014 | 43.91 | 45.25 | 43.91 | 44.96 | 234,029 | +0.95(+2.16%) |
Dec 02, 2014 | 43.19 | 44.06 | 42.76 | 44.01 | 218,451 | +0.91(+2.10%) |