Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.76 | 47.09 | 46.59 | 46.95 | 198,647 | +0.12(+0.26%) |
Feb 26, 2015 | 47.13 | 47.27 | 46.72 | 46.83 | 240,397 | -0.44(-0.93%) |
Feb 25, 2015 | 46.70 | 47.34 | 46.68 | 47.26 | 200,474 | +0.44(+0.93%) |
Feb 24, 2015 | 46.31 | 47.00 | 46.25 | 46.83 | 148,793 | +0.68(+1.47%) |
Feb 23, 2015 | 46.77 | 46.81 | 45.81 | 46.15 | 482,061 | -0.74(-1.57%) |
Feb 20, 2015 | 46.44 | 47.04 | 45.80 | 46.88 | 394,305 | +0.25(+0.54%) |
Feb 19, 2015 | 46.31 | 46.85 | 45.81 | 46.63 | 188,273 | +0.35(+0.76%) |
Feb 18, 2015 | 45.81 | 46.40 | 45.58 | 46.28 | 354,125 | +0.25(+0.55%) |
Feb 17, 2015 | 46.25 | 46.25 | 45.45 | 46.03 | 221,655 | -0.32(-0.70%) |
Feb 13, 2015 | 45.79 | 46.35 | 46.35 | 46.35 | 183,736 | +0.66(+1.44%) |
Feb 12, 2015 | 45.31 | 45.85 | 45.00 | 45.69 | 275,981 | +0.77(+1.71%) |
Feb 11, 2015 | 44.89 | 45.25 | 44.56 | 44.92 | 127,542 | -0.04(-0.08%) |
Feb 10, 2015 | 44.78 | 45.14 | 44.31 | 44.96 | 186,137 | +0.58(+1.30%) |
Feb 09, 2015 | 44.94 | 45.30 | 44.38 | 44.38 | 131,391 | -0.59(-1.32%) |
Feb 06, 2015 | 44.96 | 45.79 | 44.68 | 44.98 | 281,744 | -0.06(-0.12%) |
Feb 05, 2015 | 43.72 | 45.11 | 43.68 | 45.03 | 245,370 | +1.34(+3.06%) |
Feb 04, 2015 | 43.75 | 44.43 | 43.65 | 43.70 | 379,946 | -0.09(-0.21%) |
Feb 03, 2015 | 42.68 | 43.84 | 42.68 | 43.79 | 310,888 | +1.09(+2.54%) |
Feb 02, 2015 | 42.58 | 42.71 | 41.69 | 42.70 | 325,264 | +0.18(+0.41%) |
Jan 30, 2015 | 42.41 | 43.30 | 42.31 | 42.53 | 355,981 | -0.16(-0.37%) |
Jan 29, 2015 | 43.60 | 43.61 | 42.55 | 42.69 | 379,302 | -0.95(-2.17%) |
Jan 28, 2015 | 44.01 | 44.18 | 43.38 | 43.63 | 355,804 | +0.01(+0.02%) |
Jan 27, 2015 | 45.41 | 45.79 | 41.28 | 43.62 | 1,444,880 | -4.75(-9.82%) |
Jan 26, 2015 | 48.12 | 48.68 | 47.60 | 48.37 | 261,984 | +0.00(+0.00%) |
Jan 23, 2015 | 49.02 | 49.48 | 48.24 | 48.37 | 161,179 | -0.60(-1.23%) |
Jan 22, 2015 | 48.25 | 49.00 | 47.47 | 48.98 | 163,746 | +1.15(+2.41%) |
Jan 21, 2015 | 47.46 | 48.22 | 47.41 | 47.83 | 129,338 | +0.19(+0.41%) |
Jan 20, 2015 | 48.03 | 48.37 | 47.25 | 47.63 | 137,716 | -0.24(-0.50%) |
Jan 16, 2015 | 46.36 | 48.00 | 46.36 | 47.87 | 193,500 | +1.31(+2.81%) |
Jan 15, 2015 | 47.43 | 47.49 | 46.44 | 46.56 | 242,670 | -0.62(-1.32%) |
Jan 14, 2015 | 46.73 | 47.40 | 46.62 | 47.19 | 147,705 | -0.14(-0.29%) |
Jan 13, 2015 | 47.51 | 47.97 | 46.53 | 47.33 | 256,116 | +0.29(+0.61%) |
Jan 12, 2015 | 47.94 | 47.94 | 46.60 | 47.04 | 206,489 | -0.80(-1.67%) |
Jan 09, 2015 | 48.29 | 48.48 | 47.68 | 47.84 | 152,716 | -0.31(-0.64%) |
Jan 08, 2015 | 47.64 | 48.72 | 47.53 | 48.14 | 273,355 | +0.99(+2.11%) |
Jan 07, 2015 | 46.74 | 47.21 | 46.44 | 47.15 | 239,658 | +0.80(+1.72%) |
Jan 06, 2015 | 47.47 | 47.47 | 46.07 | 46.35 | 326,539 | -1.12(-2.37%) |
Jan 05, 2015 | 48.31 | 48.49 | 47.15 | 47.47 | 189,363 | -1.24(-2.55%) |
Jan 02, 2015 | 49.55 | 49.85 | 48.34 | 48.72 | 117,129 | -0.48(-0.98%) |
Dec 31, 2014 | 49.98 | 49.20 | 49.20 | 49.20 | 131,255 | -0.73(-1.47%) |
Dec 30, 2014 | 50.04 | 50.21 | 49.79 | 49.93 | 91,927 | -0.14(-0.28%) |
Dec 29, 2014 | 49.96 | 50.37 | 49.64 | 50.07 | 86,502 | +0.19(+0.39%) |
Dec 26, 2014 | 49.85 | 50.11 | 49.39 | 49.88 | 78,925 | +0.27(+0.54%) |
Dec 24, 2014 | 49.72 | 49.61 | 49.61 | 49.61 | 152,054 | -0.10(-0.21%) |
Dec 23, 2014 | 49.65 | 49.83 | 49.12 | 49.71 | 138,654 | +0.07(+0.15%) |
Dec 22, 2014 | 49.55 | 49.66 | 49.04 | 49.64 | 209,441 | +0.08(+0.17%) |
Dec 19, 2014 | 49.80 | 50.00 | 49.35 | 49.55 | 382,254 | -0.41(-0.82%) |
Dec 18, 2014 | 49.49 | 50.04 | 49.27 | 49.96 | 196,633 | +1.18(+2.42%) |
Dec 17, 2014 | 48.06 | 48.80 | 47.30 | 48.78 | 315,155 | +0.74(+1.55%) |
Dec 16, 2014 | 48.11 | 48.54 | 47.47 | 48.04 | 365,215 | -0.18(-0.37%) |
Dec 15, 2014 | 48.35 | 48.76 | 47.98 | 48.22 | 219,717 | +0.25(+0.52%) |
Dec 12, 2014 | 47.99 | 48.76 | 47.92 | 47.97 | 142,847 | -0.66(-1.36%) |
Dec 11, 2014 | 48.79 | 49.46 | 48.50 | 48.63 | 130,071 | +0.19(+0.40%) |
Dec 10, 2014 | 49.38 | 49.56 | 48.35 | 48.43 | 163,987 | -1.21(-2.43%) |
Dec 09, 2014 | 47.91 | 49.72 | 47.85 | 49.64 | 206,677 | +1.16(+2.39%) |
Dec 08, 2014 | 48.81 | 49.41 | 48.38 | 48.48 | 200,651 | -0.53(-1.08%) |
Dec 05, 2014 | 48.79 | 49.12 | 48.57 | 49.01 | 184,078 | +0.19(+0.40%) |
Dec 04, 2014 | 48.89 | 49.06 | 48.46 | 48.81 | 181,999 | -0.22(-0.45%) |
Dec 03, 2014 | 48.36 | 49.14 | 48.11 | 49.03 | 156,039 | +0.84(+1.73%) |
Dec 02, 2014 | 48.50 | 48.66 | 48.00 | 48.20 | 175,100 | -0.30(-0.61%) |