Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.94 | 46.25 | 45.49 | 45.52 | 191,577 | -0.57(-1.24%) |
Feb 26, 2015 | 45.96 | 46.51 | 45.76 | 46.09 | 208,811 | -0.05(-0.10%) |
Feb 25, 2015 | 46.36 | 46.59 | 45.84 | 46.14 | 324,615 | -0.17(-0.36%) |
Feb 24, 2015 | 45.69 | 46.31 | 45.65 | 46.30 | 335,848 | +0.74(+1.63%) |
Feb 23, 2015 | 45.46 | 45.70 | 45.12 | 45.56 | 227,576 | -0.14(-0.31%) |
Feb 20, 2015 | 45.31 | 45.84 | 44.54 | 45.70 | 334,781 | +0.47(+1.04%) |
Feb 19, 2015 | 45.35 | 45.59 | 44.21 | 45.24 | 332,726 | -0.38(-0.82%) |
Feb 18, 2015 | 45.72 | 46.51 | 45.13 | 45.61 | 467,430 | -0.35(-0.75%) |
Feb 17, 2015 | 45.46 | 46.42 | 45.10 | 45.96 | 345,562 | +0.40(+0.88%) |
Feb 13, 2015 | 45.39 | 45.55 | 45.55 | 45.55 | 353,806 | +0.10(+0.23%) |
Feb 12, 2015 | 45.46 | 45.75 | 45.05 | 45.45 | 242,225 | +0.33(+0.73%) |
Feb 11, 2015 | 45.05 | 45.31 | 44.76 | 45.12 | 314,307 | +0.01(+0.02%) |
Feb 10, 2015 | 45.44 | 45.45 | 44.90 | 45.11 | 413,496 | +0.09(+0.21%) |
Feb 09, 2015 | 44.34 | 45.34 | 44.00 | 45.02 | 429,411 | +0.43(+0.97%) |
Feb 06, 2015 | 44.12 | 44.82 | 43.68 | 44.59 | 343,221 | +0.58(+1.32%) |
Feb 05, 2015 | 43.58 | 44.04 | 43.24 | 44.01 | 329,561 | +0.89(+2.06%) |
Feb 04, 2015 | 43.53 | 43.89 | 42.98 | 43.12 | 265,774 | -0.77(-1.75%) |
Feb 03, 2015 | 42.71 | 43.90 | 42.45 | 43.89 | 384,756 | +1.50(+3.53%) |
Feb 02, 2015 | 41.81 | 42.41 | 41.32 | 42.39 | 272,980 | +0.65(+1.57%) |
Jan 30, 2015 | 42.26 | 42.68 | 41.69 | 41.74 | 290,152 | -0.95(-2.24%) |
Jan 29, 2015 | 42.26 | 42.77 | 41.70 | 42.69 | 260,564 | +0.65(+1.54%) |
Jan 28, 2015 | 42.63 | 42.87 | 41.87 | 42.04 | 380,375 | -0.23(-0.55%) |
Jan 27, 2015 | 42.19 | 42.81 | 41.97 | 42.28 | 286,497 | -0.58(-1.35%) |
Jan 26, 2015 | 42.54 | 43.63 | 41.68 | 42.86 | 505,545 | +0.42(+0.99%) |
Jan 23, 2015 | 42.88 | 43.06 | 41.82 | 42.44 | 457,182 | -0.51(-1.20%) |
Jan 22, 2015 | 42.45 | 42.97 | 41.17 | 42.95 | 516,291 | +0.86(+2.05%) |
Jan 21, 2015 | 44.08 | 44.44 | 41.17 | 42.09 | 1,180,798 | +2.33(+5.86%) |
Jan 20, 2015 | 39.83 | 40.30 | 39.16 | 39.76 | 672,814 | +0.22(+0.57%) |
Jan 16, 2015 | 39.14 | 39.89 | 38.84 | 39.54 | 819,512 | -0.01(-0.02%) |
Jan 15, 2015 | 40.00 | 40.88 | 38.37 | 39.55 | 785,752 | -1.14(-2.81%) |
Jan 14, 2015 | 40.37 | 40.81 | 40.18 | 40.69 | 703,837 | +0.04(+0.09%) |
Jan 13, 2015 | 42.19 | 42.40 | 40.52 | 40.65 | 756,226 | -1.11(-2.67%) |
Jan 12, 2015 | 43.15 | 43.23 | 41.68 | 41.76 | 636,681 | -1.51(-3.48%) |
Jan 09, 2015 | 44.35 | 44.96 | 43.21 | 43.27 | 365,250 | -1.07(-2.41%) |
Jan 08, 2015 | 45.03 | 45.29 | 44.31 | 44.34 | 422,963 | -0.22(-0.50%) |
Jan 07, 2015 | 44.55 | 44.74 | 44.14 | 44.56 | 393,715 | +0.41(+0.93%) |
Jan 06, 2015 | 44.68 | 44.75 | 43.74 | 44.15 | 376,677 | -0.32(-0.72%) |
Jan 05, 2015 | 45.09 | 45.24 | 44.22 | 44.47 | 468,338 | -0.98(-2.16%) |
Jan 02, 2015 | 46.31 | 46.39 | 44.96 | 45.45 | 217,493 | -0.61(-1.32%) |
Dec 31, 2014 | 46.90 | 46.06 | 46.06 | 46.06 | 189,295 | -0.60(-1.28%) |
Dec 30, 2014 | 46.87 | 47.14 | 46.47 | 46.66 | 258,970 | -0.36(-0.76%) |
Dec 29, 2014 | 47.03 | 47.43 | 46.81 | 47.01 | 198,555 | -0.05(-0.10%) |
Dec 26, 2014 | 47.36 | 47.51 | 46.99 | 47.06 | 147,547 | -0.13(-0.28%) |
Dec 24, 2014 | 46.97 | 47.19 | 47.19 | 47.19 | 75,141 | +0.41(+0.88%) |
Dec 23, 2014 | 46.93 | 47.15 | 46.58 | 46.78 | 226,509 | -0.04(-0.08%) |
Dec 22, 2014 | 46.60 | 46.87 | 46.25 | 46.82 | 248,880 | +0.22(+0.48%) |
Dec 19, 2014 | 46.30 | 46.70 | 45.92 | 46.59 | 553,996 | +0.19(+0.40%) |
Dec 18, 2014 | 46.29 | 46.61 | 45.62 | 46.40 | 354,108 | +0.77(+1.68%) |
Dec 17, 2014 | 44.49 | 45.67 | 44.22 | 45.64 | 373,766 | +1.20(+2.69%) |
Dec 16, 2014 | 43.99 | 45.11 | 43.58 | 44.44 | 704,552 | +0.45(+1.02%) |
Dec 15, 2014 | 45.32 | 45.53 | 43.89 | 43.99 | 449,586 | -0.95(-2.12%) |
Dec 12, 2014 | 45.84 | 46.10 | 44.71 | 44.94 | 324,516 | -1.55(-3.34%) |
Dec 11, 2014 | 46.78 | 47.10 | 46.36 | 46.50 | 197,032 | +0.08(+0.18%) |
Dec 10, 2014 | 47.56 | 48.00 | 46.40 | 46.41 | 212,118 | -1.48(-3.09%) |
Dec 09, 2014 | 46.85 | 48.11 | 46.85 | 47.89 | 326,535 | +0.46(+0.97%) |
Dec 08, 2014 | 48.09 | 48.30 | 47.23 | 47.43 | 216,557 | -0.80(-1.67%) |
Dec 05, 2014 | 48.17 | 48.64 | 48.05 | 48.24 | 308,992 | +0.04(+0.08%) |
Dec 04, 2014 | 48.60 | 48.68 | 47.94 | 48.20 | 223,729 | -0.41(-0.85%) |
Dec 03, 2014 | 48.24 | 49.05 | 47.71 | 48.61 | 337,479 | +0.44(+0.91%) |
Dec 02, 2014 | 48.02 | 48.34 | 47.71 | 48.17 | 250,030 | +0.34(+0.70%) |