Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.71 | 45.00 | 43.74 | 43.76 | 184,290 | -1.10(-2.46%) |
Feb 26, 2015 | 44.72 | 45.25 | 44.44 | 44.87 | 254,371 | +0.01(+0.02%) |
Feb 25, 2015 | 44.99 | 45.37 | 44.35 | 44.86 | 161,739 | -0.04(-0.09%) |
Feb 24, 2015 | 44.50 | 45.16 | 44.31 | 44.90 | 221,897 | +0.36(+0.80%) |
Feb 23, 2015 | 44.07 | 44.58 | 43.55 | 44.54 | 138,846 | +0.22(+0.50%) |
Feb 20, 2015 | 43.33 | 44.95 | 42.67 | 44.32 | 198,317 | +0.82(+1.87%) |
Feb 19, 2015 | 43.86 | 44.15 | 43.29 | 43.51 | 133,666 | -0.65(-1.46%) |
Feb 18, 2015 | 44.90 | 44.92 | 43.85 | 44.15 | 147,173 | -0.98(-2.18%) |
Feb 17, 2015 | 44.76 | 45.21 | 44.44 | 45.14 | 121,864 | +0.30(+0.66%) |
Feb 13, 2015 | 44.98 | 44.84 | 44.84 | 44.84 | 171,239 | +0.02(+0.04%) |
Feb 12, 2015 | 43.98 | 45.00 | 43.98 | 44.82 | 261,902 | +1.16(+2.66%) |
Feb 11, 2015 | 44.26 | 44.47 | 43.58 | 43.66 | 175,563 | -0.76(-1.70%) |
Feb 10, 2015 | 44.87 | 45.40 | 43.70 | 44.42 | 157,710 | +0.06(+0.13%) |
Feb 09, 2015 | 44.80 | 45.00 | 44.26 | 44.36 | 163,167 | -0.73(-1.62%) |
Feb 06, 2015 | 45.03 | 45.99 | 44.37 | 45.09 | 333,447 | +0.31(+0.70%) |
Feb 05, 2015 | 43.67 | 44.93 | 43.49 | 44.77 | 223,673 | +1.38(+3.17%) |
Feb 04, 2015 | 43.02 | 43.77 | 42.89 | 43.40 | 213,616 | +0.29(+0.67%) |
Feb 03, 2015 | 42.24 | 43.29 | 42.13 | 43.11 | 349,314 | +1.00(+2.38%) |
Feb 02, 2015 | 41.43 | 42.23 | 41.01 | 42.11 | 472,224 | +0.91(+2.21%) |
Jan 30, 2015 | 40.85 | 41.93 | 40.85 | 41.20 | 383,732 | -0.07(-0.16%) |
Jan 29, 2015 | 41.32 | 41.43 | 40.13 | 41.27 | 460,204 | -0.14(-0.33%) |
Jan 28, 2015 | 43.30 | 43.99 | 40.86 | 41.40 | 532,987 | -2.78(-6.28%) |
Jan 27, 2015 | 44.13 | 44.94 | 43.94 | 44.18 | 266,402 | -0.64(-1.42%) |
Jan 26, 2015 | 44.44 | 45.13 | 43.70 | 44.82 | 322,155 | +0.26(+0.59%) |
Jan 23, 2015 | 45.33 | 45.51 | 44.15 | 44.55 | 201,945 | -0.82(-1.82%) |
Jan 22, 2015 | 43.19 | 45.49 | 43.19 | 45.38 | 242,213 | +2.56(+5.97%) |
Jan 21, 2015 | 42.85 | 43.64 | 42.51 | 42.82 | 214,377 | -0.14(-0.34%) |
Jan 20, 2015 | 43.63 | 44.26 | 42.62 | 42.96 | 205,353 | -0.54(-1.25%) |
Jan 16, 2015 | 42.15 | 43.60 | 41.86 | 43.51 | 231,615 | +1.21(+2.87%) |
Jan 15, 2015 | 42.85 | 42.86 | 41.72 | 42.29 | 214,120 | -0.64(-1.48%) |
Jan 14, 2015 | 42.86 | 43.19 | 41.99 | 42.93 | 195,153 | -0.59(-1.37%) |
Jan 13, 2015 | 44.03 | 44.40 | 42.94 | 43.53 | 200,181 | -0.12(-0.27%) |
Jan 12, 2015 | 43.86 | 44.13 | 43.09 | 43.64 | 240,190 | -0.10(-0.23%) |
Jan 09, 2015 | 45.10 | 45.10 | 43.58 | 43.75 | 212,383 | -1.46(-3.23%) |
Jan 08, 2015 | 44.98 | 45.52 | 44.59 | 45.21 | 330,370 | +0.66(+1.49%) |
Jan 07, 2015 | 44.66 | 45.05 | 43.81 | 44.54 | 272,077 | +0.19(+0.42%) |
Jan 06, 2015 | 46.26 | 46.26 | 44.28 | 44.36 | 310,624 | -1.89(-4.08%) |
Jan 05, 2015 | 47.18 | 47.74 | 46.06 | 46.24 | 201,436 | -1.38(-2.91%) |
Jan 02, 2015 | 48.67 | 48.67 | 46.71 | 47.63 | 236,708 | -0.68(-1.41%) |
Dec 31, 2014 | 49.22 | 48.31 | 48.31 | 48.31 | 185,018 | -0.74(-1.51%) |
Dec 30, 2014 | 49.15 | 49.67 | 48.94 | 49.04 | 164,112 | -0.38(-0.77%) |
Dec 29, 2014 | 48.98 | 50.10 | 48.55 | 49.43 | 184,583 | +0.52(+1.06%) |
Dec 26, 2014 | 48.53 | 50.05 | 48.19 | 48.91 | 219,044 | +0.47(+0.96%) |
Dec 24, 2014 | 48.34 | 48.44 | 48.44 | 48.44 | 142,385 | +0.13(+0.26%) |
Dec 23, 2014 | 48.03 | 48.36 | 47.79 | 48.31 | 243,136 | +0.39(+0.82%) |
Dec 22, 2014 | 48.13 | 48.26 | 47.01 | 47.92 | 234,809 | -0.32(-0.67%) |
Dec 19, 2014 | 48.20 | 48.45 | 47.57 | 48.25 | 735,314 | +0.03(+0.05%) |
Dec 18, 2014 | 48.29 | 48.48 | 47.75 | 48.22 | 253,229 | +0.59(+1.23%) |
Dec 17, 2014 | 46.51 | 47.69 | 45.68 | 47.63 | 312,643 | +1.25(+2.69%) |
Dec 16, 2014 | 45.02 | 47.24 | 44.81 | 46.39 | 315,823 | +1.00(+2.21%) |
Dec 15, 2014 | 45.33 | 46.63 | 45.14 | 45.38 | 291,227 | +0.25(+0.55%) |
Dec 12, 2014 | 45.06 | 45.60 | 44.69 | 45.14 | 216,079 | -0.50(-1.10%) |
Dec 11, 2014 | 45.67 | 46.25 | 45.14 | 45.64 | 215,857 | +0.25(+0.54%) |
Dec 10, 2014 | 47.19 | 47.35 | 45.38 | 45.39 | 210,999 | -2.02(-4.26%) |
Dec 09, 2014 | 46.19 | 47.50 | 45.86 | 47.41 | 206,021 | +0.59(+1.27%) |
Dec 08, 2014 | 47.11 | 47.76 | 46.59 | 46.82 | 186,701 | -0.40(-0.85%) |
Dec 05, 2014 | 46.27 | 47.92 | 46.23 | 47.22 | 298,669 | +1.08(+2.35%) |
Dec 04, 2014 | 45.91 | 46.65 | 45.67 | 46.14 | 122,675 | +0.04(+0.09%) |
Dec 03, 2014 | 45.54 | 46.46 | 45.37 | 46.10 | 219,841 | +0.56(+1.23%) |
Dec 02, 2014 | 45.19 | 46.54 | 45.09 | 45.54 | 199,299 | +0.47(+1.05%) |