Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.23 | 46.95 | 46.08 | 46.57 | 189,768 | +0.12(+0.27%) |
Feb 26, 2015 | 46.14 | 46.88 | 45.92 | 46.45 | 173,199 | +0.33(+0.72%) |
Feb 25, 2015 | 46.72 | 46.93 | 46.05 | 46.11 | 178,901 | -0.72(-1.55%) |
Feb 24, 2015 | 46.54 | 46.98 | 46.28 | 46.84 | 167,718 | +0.46(+0.99%) |
Feb 23, 2015 | 46.70 | 46.96 | 45.95 | 46.38 | 369,370 | -0.33(-0.71%) |
Feb 20, 2015 | 47.16 | 47.16 | 46.24 | 46.71 | 290,192 | -0.31(-0.67%) |
Feb 19, 2015 | 46.62 | 47.69 | 46.62 | 47.03 | 136,835 | +0.25(+0.53%) |
Feb 18, 2015 | 46.75 | 47.27 | 46.57 | 46.78 | 192,578 | -0.30(-0.63%) |
Feb 17, 2015 | 47.13 | 47.19 | 46.41 | 47.07 | 216,803 | -0.15(-0.32%) |
Feb 13, 2015 | 47.08 | 47.23 | 47.23 | 47.23 | 306,566 | +0.19(+0.41%) |
Feb 12, 2015 | 46.53 | 47.20 | 45.91 | 47.04 | 181,938 | +0.59(+1.27%) |
Feb 11, 2015 | 46.13 | 46.79 | 45.70 | 46.45 | 186,672 | +0.15(+0.33%) |
Feb 10, 2015 | 46.24 | 46.71 | 45.65 | 46.29 | 245,613 | +0.24(+0.52%) |
Feb 09, 2015 | 46.60 | 46.69 | 45.97 | 46.06 | 194,423 | -0.66(-1.41%) |
Feb 06, 2015 | 47.27 | 47.33 | 45.81 | 46.71 | 341,561 | -0.48(-1.01%) |
Feb 05, 2015 | 47.42 | 47.94 | 46.71 | 47.19 | 366,025 | +0.06(+0.12%) |
Feb 04, 2015 | 46.09 | 47.34 | 46.01 | 47.13 | 367,466 | +0.93(+2.02%) |
Feb 03, 2015 | 45.44 | 46.36 | 45.23 | 46.20 | 263,967 | +1.07(+2.36%) |
Feb 02, 2015 | 44.79 | 45.47 | 43.76 | 45.13 | 295,428 | +0.34(+0.77%) |
Jan 30, 2015 | 45.76 | 45.76 | 44.47 | 44.79 | 329,388 | -1.24(-2.69%) |
Jan 29, 2015 | 46.14 | 46.64 | 45.51 | 46.03 | 359,654 | +0.01(+0.02%) |
Jan 28, 2015 | 47.24 | 47.53 | 45.62 | 46.02 | 215,569 | -1.08(-2.28%) |
Jan 27, 2015 | 47.35 | 47.85 | 46.92 | 47.09 | 242,500 | -0.81(-1.69%) |
Jan 26, 2015 | 47.58 | 47.94 | 47.17 | 47.90 | 162,230 | +0.29(+0.60%) |
Jan 23, 2015 | 47.48 | 47.84 | 46.54 | 47.62 | 216,557 | +0.21(+0.44%) |
Jan 22, 2015 | 45.80 | 47.77 | 45.29 | 47.41 | 345,023 | +1.98(+4.36%) |
Jan 21, 2015 | 45.31 | 45.68 | 44.77 | 45.43 | 185,828 | +0.11(+0.25%) |
Jan 20, 2015 | 46.01 | 46.73 | 45.08 | 45.31 | 327,660 | -0.63(-1.37%) |
Jan 16, 2015 | 44.63 | 46.01 | 44.63 | 45.94 | 243,971 | +1.10(+2.46%) |
Jan 15, 2015 | 47.03 | 47.09 | 44.70 | 44.84 | 345,694 | -2.01(-4.29%) |
Jan 14, 2015 | 45.67 | 47.09 | 45.46 | 46.85 | 405,945 | +0.51(+1.11%) |
Jan 13, 2015 | 47.62 | 48.14 | 45.82 | 46.33 | 395,783 | -0.79(-1.68%) |
Jan 12, 2015 | 46.27 | 46.94 | 45.93 | 47.12 | 369,364 | +1.04(+2.25%) |
Jan 09, 2015 | 46.52 | 46.52 | 45.46 | 46.08 | 268,590 | -0.35(-0.76%) |
Jan 08, 2015 | 46.03 | 47.01 | 45.46 | 46.44 | 503,040 | +0.87(+1.90%) |
Jan 07, 2015 | 43.76 | 45.88 | 43.11 | 45.57 | 914,932 | +2.23(+5.14%) |
Jan 06, 2015 | 43.92 | 44.41 | 42.90 | 43.34 | 317,114 | -0.62(-1.41%) |
Jan 05, 2015 | 45.04 | 45.04 | 43.65 | 43.96 | 348,804 | -1.25(-2.76%) |
Jan 02, 2015 | 46.46 | 46.46 | 44.42 | 45.21 | 302,795 | -0.90(-1.96%) |
Dec 31, 2014 | 46.03 | 46.11 | 46.11 | 46.11 | 244,392 | +0.14(+0.31%) |
Dec 30, 2014 | 46.54 | 47.07 | 45.70 | 45.97 | 197,370 | -0.62(-1.33%) |
Dec 29, 2014 | 45.89 | 46.79 | 45.89 | 46.59 | 310,994 | +0.70(+1.54%) |
Dec 26, 2014 | 46.02 | 46.26 | 45.61 | 45.88 | 223,563 | +0.12(+0.27%) |
Dec 24, 2014 | 46.36 | 45.76 | 45.76 | 45.76 | 127,604 | -0.47(-1.01%) |
Dec 23, 2014 | 46.24 | 47.50 | 46.02 | 46.23 | 364,275 | +0.19(+0.41%) |
Dec 22, 2014 | 46.73 | 47.11 | 45.80 | 46.04 | 327,234 | -0.78(-1.67%) |
Dec 19, 2014 | 48.06 | 48.46 | 46.55 | 46.82 | 551,071 | -1.30(-2.70%) |
Dec 18, 2014 | 48.11 | 48.91 | 47.43 | 48.12 | 359,477 | +0.51(+1.07%) |
Dec 17, 2014 | 45.83 | 47.67 | 45.17 | 47.61 | 353,017 | +1.78(+3.89%) |
Dec 16, 2014 | 46.69 | 47.08 | 45.80 | 45.83 | 280,055 | -0.93(-2.00%) |
Dec 15, 2014 | 46.52 | 47.13 | 46.07 | 46.76 | 287,625 | +0.34(+0.74%) |
Dec 12, 2014 | 45.47 | 47.12 | 45.47 | 46.42 | 323,023 | +0.56(+1.22%) |
Dec 11, 2014 | 45.44 | 47.07 | 45.34 | 45.86 | 245,285 | +0.56(+1.24%) |
Dec 10, 2014 | 45.61 | 46.34 | 44.98 | 45.29 | 279,648 | -0.38(-0.83%) |
Dec 09, 2014 | 45.48 | 46.06 | 45.23 | 45.67 | 280,439 | -0.27(-0.58%) |
Dec 08, 2014 | 46.64 | 47.44 | 45.54 | 45.94 | 287,451 | -0.90(-1.91%) |
Dec 05, 2014 | 46.72 | 47.06 | 46.58 | 46.84 | 172,412 | +0.10(+0.20%) |
Dec 04, 2014 | 47.42 | 47.61 | 46.38 | 46.74 | 360,692 | -0.83(-1.74%) |
Dec 03, 2014 | 47.43 | 48.16 | 47.21 | 47.57 | 215,121 | +0.20(+0.42%) |
Dec 02, 2014 | 46.83 | 47.48 | 46.66 | 47.37 | 270,035 | +0.54(+1.16%) |