Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.12 | 54.31 | 52.25 | 52.31 | 2,343,579 | -1.91(-3.52%) |
Feb 26, 2015 | 54.22 | 614,094 | +0.65(+1.21%) | |||
Feb 25, 2015 | 55.00 | 55.18 | 53.53 | 53.57 | 951,791 | -0.48(-0.89%) |
Feb 24, 2015 | 55.94 | 57.69 | 53.86 | 54.05 | 3,288,062 | -1.41(-2.54%) |
Feb 23, 2015 | 52.51 | 56.00 | 52.50 | 55.46 | 2,130,365 | +3.22(+6.16%) |
Feb 20, 2015 | 51.96 | 52.35 | 51.72 | 52.24 | 609,739 | +0.44(+0.85%) |
Feb 19, 2015 | 51.88 | 52.20 | 51.71 | 51.80 | 621,404 | -0.10(-0.19%) |
Feb 18, 2015 | 51.92 | 52.42 | 51.55 | 51.90 | 927,484 | -0.02(-0.04%) |
Feb 17, 2015 | 51.51 | 52.49 | 51.19 | 51.92 | 728,984 | -0.29(-0.56%) |
Feb 13, 2015 | 52.21 | 52.21 | 52.21 | 0 | -0.03(-0.06%) | |
Feb 12, 2015 | 52.52 | 53.15 | 52.14 | 52.24 | 828,755 | -0.23(-0.44%) |
Feb 11, 2015 | 53.25 | 54.69 | 51.84 | 52.47 | 1,348,737 | -0.66(-1.24%) |
Feb 10, 2015 | 52.00 | 53.55 | 52.00 | 53.13 | 1,009,085 | +1.59(+3.08%) |
Feb 09, 2015 | 51.67 | 51.70 | 50.77 | 51.54 | 805,730 | -0.20(-0.39%) |
Feb 06, 2015 | 51.44 | 52.13 | 51.06 | 51.74 | 1,032,156 | +0.86(+1.69%) |
Feb 05, 2015 | 50.53 | 51.19 | 50.06 | 50.88 | 741,489 | +0.35(+0.69%) |
Feb 04, 2015 | 49.40 | 50.74 | 49.35 | 50.53 | 881,972 | +1.08(+2.18%) |
Feb 03, 2015 | 50.18 | 50.28 | 49.35 | 49.45 | 806,735 | -0.58(-1.16%) |
Feb 02, 2015 | 50.35 | 51.33 | 49.81 | 50.03 | 1,493,042 | -0.32(-0.64%) |
Jan 30, 2015 | 49.78 | 51.40 | 49.38 | 50.35 | 1,940,515 | +0.45(+0.90%) |
Jan 29, 2015 | 48.49 | 50.38 | 48.27 | 49.90 | 1,722,806 | +1.49(+3.08%) |
Jan 28, 2015 | 46.95 | 50.65 | 46.95 | 48.41 | 3,463,347 | +1.49(+3.18%) |
Jan 27, 2015 | 47.51 | 47.60 | 46.36 | 46.92 | 1,477,962 | -1.31(-2.72%) |
Jan 26, 2015 | 48.15 | 49.08 | 47.94 | 48.23 | 724,499 | -0.07(-0.14%) |
Jan 23, 2015 | 48.15 | 48.61 | 47.88 | 48.30 | 1,102,937 | +0.30(+0.62%) |
Jan 22, 2015 | 47.54 | 48.45 | 47.26 | 48.00 | 818,252 | +0.64(+1.35%) |
Jan 21, 2015 | 46.68 | 47.66 | 46.53 | 47.36 | 682,595 | +0.75(+1.61%) |
Jan 20, 2015 | 46.85 | 47.27 | 46.03 | 46.61 | 719,894 | -0.09(-0.19%) |
Jan 19, 2015 | 46.66 | 46.76 | 45.92 | 46.70 | 282,216 | +0.10(+0.21%) |
Jan 16, 2015 | 45.54 | 46.83 | 45.25 | 46.60 | 937,902 | +1.16(+2.55%) |
Jan 15, 2015 | 45.91 | 45.44 | 1,084,989 | +1.23(+2.78%) | ||
Jan 14, 2015 | 44.40 | 44.62 | 43.51 | 44.21 | 551,371 | -0.41(-0.92%) |
Jan 13, 2015 | 44.34 | 45.30 | 44.10 | 44.62 | 811,345 | +0.57(+1.29%) |
Jan 12, 2015 | 44.60 | 45.04 | 43.70 | 44.05 | 595,547 | -0.59(-1.32%) |
Jan 09, 2015 | 45.01 | 45.55 | 44.35 | 44.64 | 554,773 | -0.23(-0.51%) |
Jan 08, 2015 | 44.19 | 44.98 | 44.09 | 44.87 | 664,092 | +1.02(+2.33%) |
Jan 07, 2015 | 43.92 | 44.35 | 43.54 | 43.85 | 643,439 | +0.19(+0.44%) |
Jan 06, 2015 | 44.00 | 44.33 | 42.92 | 43.66 | 787,241 | -0.39(-0.89%) |
Jan 05, 2015 | 43.75 | 44.21 | 43.51 | 44.05 | 777,484 | -0.52(-1.17%) |
Jan 02, 2015 | 44.50 | 45.44 | 44.17 | 44.57 | 494,256 | +0.28(+0.63%) |
Dec 31, 2014 | 44.29 | 44.29 | 44.29 | 0 | -0.28(-0.63%) | |
Dec 30, 2014 | 45.03 | 45.42 | 44.45 | 44.57 | 464,294 | -0.48(-1.07%) |
Dec 29, 2014 | 44.85 | 45.28 | 44.18 | 45.05 | 563,882 | +0.44(+0.99%) |
Dec 24, 2014 | 44.61 | 44.61 | 44.61 | 0 | -0.22(-0.49%) | |
Dec 23, 2014 | 44.62 | 44.99 | 44.01 | 44.83 | 483,049 | +0.28(+0.63%) |
Dec 22, 2014 | 44.26 | 44.81 | 44.06 | 44.55 | 949,152 | +0.34(+0.77%) |
Dec 19, 2014 | 43.44 | 44.34 | 43.00 | 44.21 | 2,499,897 | +1.14(+2.65%) |
Dec 18, 2014 | 42.59 | 43.14 | 42.10 | 43.07 | 1,090,861 | +0.76(+1.80%) |
Dec 17, 2014 | 41.35 | 42.56 | 41.20 | 42.31 | 1,294,526 | +1.20(+2.92%) |
Dec 16, 2014 | 41.48 | 41.11 | 986,974 | +0.50(+1.23%) | ||
Dec 15, 2014 | 40.53 | 41.08 | 39.93 | 40.61 | 2,231,146 | +0.22(+0.54%) |
Dec 12, 2014 | 41.10 | 41.35 | 40.36 | 40.39 | 491,358 | -0.88(-2.13%) |
Dec 11, 2014 | 41.13 | 41.78 | 40.70 | 41.27 | 560,059 | +0.36(+0.88%) |
Dec 10, 2014 | 41.00 | 41.40 | 40.53 | 40.91 | 846,122 | -0.10(-0.24%) |
Dec 09, 2014 | 40.86 | 41.29 | 40.47 | 41.01 | 690,917 | -0.24(-0.58%) |
Dec 08, 2014 | 41.88 | 41.96 | 40.43 | 41.25 | 1,756,524 | -0.72(-1.72%) |
Dec 05, 2014 | 41.23 | 42.04 | 41.16 | 41.97 | 1,069,500 | +1.00(+2.44%) |
Dec 04, 2014 | 41.89 | 42.41 | 40.75 | 40.97 | 1,580,220 | -0.94(-2.24%) |
Dec 03, 2014 | 41.32 | 42.02 | 41.14 | 41.91 | 617,224 | +0.45(+1.09%) |
Dec 02, 2014 | 41.71 | 42.00 | 41.29 | 41.46 | 1,413,415 | -0.17(-0.41%) |