Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.77 | 50.10 | 49.42 | 50.03 | 169,633 | +0.02(+0.04%) |
Feb 26, 2015 | 49.80 | 50.31 | 49.62 | 50.01 | 182,332 | +0.21(+0.42%) |
Feb 25, 2015 | 49.41 | 50.32 | 49.36 | 49.80 | 174,061 | +0.25(+0.50%) |
Feb 24, 2015 | 50.14 | 50.64 | 49.33 | 49.55 | 198,992 | -0.69(-1.38%) |
Feb 23, 2015 | 50.59 | 50.72 | 49.30 | 50.25 | 278,342 | -0.58(-1.14%) |
Feb 20, 2015 | 50.01 | 50.97 | 49.45 | 50.83 | 174,707 | +0.53(+1.06%) |
Feb 19, 2015 | 49.54 | 50.50 | 49.15 | 50.29 | 214,473 | +0.49(+0.99%) |
Feb 18, 2015 | 49.56 | 50.35 | 48.91 | 49.80 | 405,122 | -0.01(-0.02%) |
Feb 17, 2015 | 49.85 | 50.36 | 48.89 | 49.81 | 404,867 | +0.24(+0.48%) |
Feb 13, 2015 | 46.52 | 49.57 | 49.57 | 49.57 | 1,012,016 | +3.96(+8.68%) |
Feb 12, 2015 | 45.07 | 45.70 | 43.83 | 45.61 | 556,771 | +0.76(+1.69%) |
Feb 11, 2015 | 44.64 | 45.77 | 44.64 | 44.85 | 260,474 | +0.28(+0.62%) |
Feb 10, 2015 | 44.79 | 44.94 | 43.93 | 44.58 | 322,761 | -0.02(-0.04%) |
Feb 09, 2015 | 44.24 | 45.73 | 43.67 | 44.60 | 347,961 | +0.31(+0.71%) |
Feb 06, 2015 | 46.31 | 47.14 | 43.99 | 44.28 | 582,316 | -2.07(-4.46%) |
Feb 05, 2015 | 46.33 | 46.86 | 46.27 | 46.35 | 148,561 | +0.38(+0.83%) |
Feb 04, 2015 | 46.05 | 46.20 | 45.55 | 45.97 | 170,600 | -0.41(-0.88%) |
Feb 03, 2015 | 45.96 | 46.59 | 45.54 | 46.38 | 152,178 | +0.72(+1.58%) |
Feb 02, 2015 | 44.87 | 45.79 | 44.20 | 45.66 | 152,977 | +0.52(+1.16%) |
Jan 30, 2015 | 45.95 | 46.48 | 44.93 | 45.14 | 232,594 | -1.08(-2.34%) |
Jan 29, 2015 | 45.96 | 46.98 | 45.31 | 46.22 | 183,252 | +0.54(+1.18%) |
Jan 28, 2015 | 46.34 | 47.37 | 45.43 | 45.68 | 139,537 | -0.39(-0.84%) |
Jan 27, 2015 | 45.80 | 46.84 | 45.56 | 46.07 | 123,684 | -0.35(-0.76%) |
Jan 26, 2015 | 46.57 | 47.08 | 45.94 | 46.42 | 143,378 | -0.08(-0.16%) |
Jan 23, 2015 | 46.41 | 47.41 | 46.24 | 46.50 | 166,107 | +0.07(+0.14%) |
Jan 22, 2015 | 45.93 | 46.55 | 44.90 | 46.43 | 174,755 | +0.82(+1.79%) |
Jan 21, 2015 | 45.96 | 46.37 | 45.50 | 45.61 | 167,525 | -0.56(-1.21%) |
Jan 20, 2015 | 46.65 | 46.65 | 45.29 | 46.17 | 155,384 | -0.16(-0.35%) |
Jan 16, 2015 | 44.64 | 46.40 | 44.64 | 46.34 | 209,118 | +1.54(+3.43%) |
Jan 15, 2015 | 45.97 | 46.52 | 44.25 | 44.80 | 407,471 | -1.06(-2.32%) |
Jan 14, 2015 | 45.77 | 46.55 | 45.22 | 45.86 | 151,642 | -0.35(-0.76%) |
Jan 13, 2015 | 45.90 | 46.92 | 45.43 | 46.21 | 271,311 | +1.02(+2.25%) |
Jan 12, 2015 | 46.09 | 46.61 | 45.00 | 45.20 | 281,732 | -0.90(-1.96%) |
Jan 09, 2015 | 45.85 | 46.87 | 45.34 | 46.10 | 296,764 | +0.22(+0.48%) |
Jan 08, 2015 | 44.40 | 45.99 | 44.05 | 45.88 | 361,265 | +1.90(+4.32%) |
Jan 07, 2015 | 44.72 | 45.13 | 43.41 | 43.98 | 333,481 | +0.15(+0.35%) |
Jan 06, 2015 | 42.91 | 44.71 | 42.78 | 43.83 | 519,894 | -0.59(-1.32%) |
Jan 05, 2015 | 45.76 | 46.93 | 44.35 | 44.42 | 290,900 | -1.38(-3.01%) |
Jan 02, 2015 | 47.20 | 47.44 | 45.69 | 45.79 | 168,712 | -1.04(-2.23%) |
Dec 31, 2014 | 46.62 | 46.84 | 46.84 | 46.84 | 232,383 | +0.40(+0.86%) |
Dec 30, 2014 | 46.16 | 46.94 | 45.81 | 46.44 | 98,882 | +0.06(+0.12%) |
Dec 29, 2014 | 46.79 | 47.42 | 46.06 | 46.38 | 140,708 | -0.43(-0.91%) |
Dec 26, 2014 | 47.34 | 47.75 | 46.51 | 46.81 | 121,231 | -0.37(-0.78%) |
Dec 24, 2014 | 47.72 | 47.18 | 47.18 | 47.18 | 135,363 | -0.49(-1.04%) |
Dec 23, 2014 | 47.41 | 47.94 | 47.02 | 47.67 | 181,503 | +0.56(+1.19%) |
Dec 22, 2014 | 46.01 | 47.26 | 45.77 | 47.11 | 158,693 | +1.09(+2.37%) |
Dec 19, 2014 | 45.93 | 46.62 | 45.58 | 46.02 | 397,623 | +0.34(+0.75%) |
Dec 18, 2014 | 45.40 | 45.85 | 44.09 | 45.68 | 321,920 | +0.96(+2.14%) |
Dec 17, 2014 | 43.91 | 45.39 | 43.17 | 44.72 | 453,619 | +0.79(+1.79%) |
Dec 16, 2014 | 46.70 | 46.70 | 43.63 | 43.93 | 734,382 | -2.78(-5.95%) |
Dec 15, 2014 | 47.51 | 47.83 | 45.64 | 46.71 | 283,579 | -0.44(-0.93%) |
Dec 12, 2014 | 46.30 | 47.41 | 45.77 | 47.15 | 295,148 | +0.34(+0.73%) |
Dec 11, 2014 | 47.64 | 48.34 | 46.76 | 46.81 | 230,102 | -0.83(-1.73%) |
Dec 10, 2014 | 48.68 | 49.25 | 47.32 | 47.64 | 173,089 | -1.33(-2.71%) |
Dec 09, 2014 | 47.30 | 49.03 | 46.05 | 48.96 | 283,476 | +1.03(+2.16%) |
Dec 08, 2014 | 49.97 | 50.49 | 47.74 | 47.93 | 253,487 | -2.29(-4.56%) |
Dec 05, 2014 | 48.63 | 50.45 | 48.57 | 50.22 | 322,379 | +1.58(+3.24%) |
Dec 04, 2014 | 48.96 | 49.29 | 48.08 | 48.64 | 189,370 | -0.49(-1.00%) |
Dec 03, 2014 | 49.10 | 49.31 | 48.51 | 49.14 | 150,506 | +0.20(+0.41%) |
Dec 02, 2014 | 47.92 | 49.35 | 47.74 | 48.94 | 256,845 | +1.03(+2.14%) |