Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.48 | 50.48 | 49.71 | 49.73 | 332,689 | -0.83(-1.64%) |
Feb 26, 2015 | 49.45 | 50.59 | 49.13 | 50.56 | 551,792 | +1.16(+2.35%) |
Feb 25, 2015 | 49.49 | 49.89 | 49.17 | 49.40 | 336,924 | +0.10(+0.20%) |
Feb 24, 2015 | 49.33 | 49.54 | 48.97 | 49.30 | 278,153 | +0.17(+0.34%) |
Feb 23, 2015 | 49.70 | 49.70 | 49.01 | 49.14 | 396,405 | -0.44(-0.89%) |
Feb 20, 2015 | 49.90 | 50.06 | 49.03 | 49.58 | 434,017 | -0.29(-0.58%) |
Feb 19, 2015 | 49.77 | 50.19 | 49.55 | 49.86 | 326,818 | -0.02(-0.05%) |
Feb 18, 2015 | 49.84 | 50.00 | 49.44 | 49.89 | 332,934 | +0.04(+0.08%) |
Feb 17, 2015 | 49.76 | 50.25 | 49.51 | 49.85 | 305,535 | -0.20(-0.39%) |
Feb 13, 2015 | 50.52 | 50.05 | 50.05 | 50.05 | 588,967 | -0.68(-1.34%) |
Feb 12, 2015 | 50.70 | 51.12 | 50.45 | 50.72 | 200,481 | +0.18(+0.36%) |
Feb 11, 2015 | 50.47 | 50.63 | 50.07 | 50.54 | 227,080 | +0.04(+0.07%) |
Feb 10, 2015 | 50.15 | 50.54 | 49.49 | 50.51 | 211,795 | +0.57(+1.13%) |
Feb 09, 2015 | 49.86 | 50.23 | 49.77 | 49.94 | 390,145 | -0.16(-0.32%) |
Feb 06, 2015 | 50.40 | 50.63 | 49.87 | 50.10 | 303,142 | -0.31(-0.61%) |
Feb 05, 2015 | 49.89 | 50.89 | 49.76 | 50.41 | 586,639 | +0.62(+1.24%) |
Feb 04, 2015 | 49.86 | 50.13 | 49.07 | 49.79 | 398,641 | +0.44(+0.89%) |
Feb 03, 2015 | 48.98 | 49.49 | 48.42 | 49.35 | 604,590 | +0.75(+1.54%) |
Feb 02, 2015 | 48.08 | 48.73 | 47.32 | 48.60 | 412,349 | +0.78(+1.62%) |
Jan 30, 2015 | 47.80 | 48.27 | 47.31 | 47.83 | 250,198 | -0.20(-0.42%) |
Jan 29, 2015 | 48.41 | 48.44 | 47.62 | 48.03 | 311,659 | -0.17(-0.36%) |
Jan 28, 2015 | 48.25 | 48.60 | 47.88 | 48.21 | 345,135 | +0.20(+0.42%) |
Jan 27, 2015 | 47.91 | 48.33 | 47.61 | 48.00 | 234,282 | -0.38(-0.79%) |
Jan 26, 2015 | 47.90 | 48.45 | 47.67 | 48.39 | 247,076 | +0.39(+0.82%) |
Jan 23, 2015 | 48.07 | 48.14 | 47.60 | 47.99 | 241,472 | -0.17(-0.34%) |
Jan 22, 2015 | 47.52 | 48.17 | 47.01 | 48.16 | 285,879 | +0.99(+2.09%) |
Jan 21, 2015 | 46.92 | 47.27 | 46.51 | 47.17 | 242,254 | +0.25(+0.53%) |
Jan 20, 2015 | 46.65 | 47.26 | 46.15 | 46.92 | 238,226 | +0.44(+0.96%) |
Jan 16, 2015 | 45.88 | 46.55 | 45.28 | 46.48 | 400,331 | +0.45(+0.98%) |
Jan 15, 2015 | 46.09 | 46.50 | 45.80 | 46.03 | 345,663 | -0.06(-0.13%) |
Jan 14, 2015 | 46.40 | 46.40 | 45.55 | 46.09 | 284,347 | -0.74(-1.58%) |
Jan 13, 2015 | 47.50 | 48.18 | 46.52 | 46.83 | 280,797 | -0.22(-0.46%) |
Jan 12, 2015 | 46.94 | 47.26 | 46.43 | 47.04 | 243,133 | +0.14(+0.29%) |
Jan 09, 2015 | 47.89 | 47.91 | 46.87 | 46.91 | 239,478 | -0.94(-1.95%) |
Jan 08, 2015 | 46.78 | 47.90 | 46.78 | 47.84 | 292,185 | +1.20(+2.57%) |
Jan 07, 2015 | 46.14 | 46.70 | 45.66 | 46.64 | 355,368 | +0.84(+1.83%) |
Jan 06, 2015 | 45.74 | 46.18 | 45.02 | 45.81 | 491,388 | +0.43(+0.95%) |
Jan 05, 2015 | 46.45 | 46.58 | 45.24 | 45.38 | 333,081 | -1.22(-2.62%) |
Jan 02, 2015 | 47.14 | 47.37 | 46.07 | 46.60 | 314,745 | -0.39(-0.83%) |
Dec 31, 2014 | 47.28 | 46.99 | 46.99 | 46.99 | 292,693 | -0.26(-0.56%) |
Dec 30, 2014 | 46.92 | 47.47 | 46.83 | 47.26 | 163,151 | +0.22(+0.46%) |
Dec 29, 2014 | 47.36 | 47.36 | 46.99 | 47.04 | 214,259 | -0.20(-0.42%) |
Dec 26, 2014 | 47.17 | 47.50 | 47.08 | 47.23 | 110,382 | +0.14(+0.29%) |
Dec 24, 2014 | 47.19 | 47.10 | 47.10 | 47.10 | 94,160 | -0.08(-0.18%) |
Dec 23, 2014 | 47.20 | 47.28 | 46.96 | 47.18 | 198,743 | +0.08(+0.16%) |
Dec 22, 2014 | 46.73 | 47.10 | 46.41 | 47.10 | 403,415 | +0.38(+0.81%) |
Dec 19, 2014 | 47.32 | 47.61 | 46.62 | 46.73 | 571,952 | -0.69(-1.45%) |
Dec 18, 2014 | 46.65 | 47.62 | 46.23 | 47.41 | 312,475 | +1.35(+2.93%) |
Dec 17, 2014 | 45.66 | 46.22 | 45.09 | 46.06 | 352,131 | +0.62(+1.36%) |
Dec 16, 2014 | 45.91 | 46.27 | 45.39 | 45.45 | 449,864 | -0.44(-0.97%) |
Dec 15, 2014 | 46.28 | 46.46 | 45.42 | 45.89 | 264,820 | -0.19(-0.41%) |
Dec 12, 2014 | 45.78 | 46.37 | 45.78 | 46.08 | 283,480 | -0.22(-0.47%) |
Dec 11, 2014 | 46.46 | 47.28 | 46.09 | 46.30 | 275,204 | -0.35(-0.74%) |
Dec 10, 2014 | 47.29 | 47.50 | 46.57 | 46.64 | 225,082 | -0.71(-1.50%) |
Dec 09, 2014 | 46.98 | 47.39 | 46.62 | 47.35 | 305,760 | +0.11(+0.24%) |
Dec 08, 2014 | 47.08 | 47.65 | 46.80 | 47.24 | 264,383 | -0.03(-0.06%) |
Dec 05, 2014 | 46.98 | 47.37 | 46.77 | 47.27 | 350,505 | +0.29(+0.63%) |
Dec 04, 2014 | 46.97 | 47.26 | 46.86 | 46.98 | 267,432 | -0.14(-0.29%) |
Dec 03, 2014 | 46.64 | 47.23 | 46.55 | 47.11 | 427,784 | +0.49(+1.05%) |
Dec 02, 2014 | 45.88 | 46.80 | 45.81 | 46.62 | 560,990 | +0.88(+1.93%) |