Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.11 | 50.20 | 49.78 | 49.88 | 98,173 | -0.12(-0.24%) |
Feb 26, 2015 | 49.56 | 50.37 | 49.55 | 50.00 | 101,713 | +0.39(+0.79%) |
Feb 25, 2015 | 49.70 | 50.10 | 49.46 | 49.61 | 72,539 | -0.12(-0.24%) |
Feb 24, 2015 | 50.00 | 50.34 | 49.47 | 49.73 | 176,078 | -0.28(-0.56%) |
Feb 23, 2015 | 49.89 | 50.19 | 49.73 | 50.01 | 166,523 | +0.17(+0.34%) |
Feb 20, 2015 | 49.99 | 50.00 | 49.72 | 49.84 | 79,037 | -0.04(-0.08%) |
Feb 19, 2015 | 49.81 | 50.10 | 49.67 | 49.88 | 147,930 | +0.03(+0.06%) |
Feb 18, 2015 | 48.95 | 50.37 | 48.92 | 49.85 | 151,383 | +0.71(+1.44%) |
Feb 17, 2015 | 48.20 | 49.66 | 48.20 | 49.14 | 144,025 | +0.11(+0.22%) |
Feb 13, 2015 | 49.03 | 49.03 | 49.03 | 0 | +0.73(+1.51%) | |
Feb 12, 2015 | 46.37 | 48.47 | 46.37 | 48.30 | 297,913 | +2.39(+5.21%) |
Feb 11, 2015 | 45.81 | 46.04 | 45.55 | 45.91 | 129,117 | +0.06(+0.13%) |
Feb 10, 2015 | 45.86 | 46.06 | 45.50 | 45.85 | 81,624 | +0.12(+0.26%) |
Feb 09, 2015 | 45.69 | 45.85 | 45.41 | 45.73 | 77,993 | +0.01(+0.02%) |
Feb 06, 2015 | 46.23 | 46.52 | 45.39 | 45.72 | 148,687 | -0.56(-1.21%) |
Feb 05, 2015 | 46.55 | 46.66 | 46.11 | 46.28 | 89,211 | -0.14(-0.30%) |
Feb 04, 2015 | 45.59 | 46.60 | 45.58 | 46.42 | 201,998 | +0.68(+1.49%) |
Feb 03, 2015 | 46.04 | 46.24 | 45.73 | 45.74 | 142,555 | -0.25(-0.54%) |
Feb 02, 2015 | 45.49 | 46.05 | 45.12 | 45.99 | 131,189 | +0.80(+1.77%) |
Jan 30, 2015 | 45.74 | 45.76 | 44.92 | 45.19 | 330,020 | -0.53(-1.16%) |
Jan 29, 2015 | 45.45 | 46.11 | 44.79 | 45.72 | 141,141 | +0.24(+0.53%) |
Jan 28, 2015 | 45.60 | 46.09 | 45.39 | 45.48 | 133,862 | -0.13(-0.29%) |
Jan 27, 2015 | 44.63 | 45.77 | 44.55 | 45.61 | 132,865 | +0.91(+2.04%) |
Jan 26, 2015 | 44.82 | 44.84 | 44.31 | 44.70 | 124,068 | -0.05(-0.11%) |
Jan 23, 2015 | 45.07 | 45.16 | 44.51 | 44.75 | 181,558 | -0.18(-0.40%) |
Jan 22, 2015 | 44.30 | 44.97 | 44.11 | 44.93 | 150,271 | +0.27(+0.60%) |
Jan 21, 2015 | 44.41 | 44.94 | 44.19 | 44.66 | 125,667 | +0.17(+0.38%) |
Jan 20, 2015 | 44.95 | 45.28 | 44.23 | 44.49 | 230,202 | -0.30(-0.67%) |
Jan 19, 2015 | 44.68 | 45.49 | 44.68 | 44.79 | 26,118 | -0.40(-0.89%) |
Jan 16, 2015 | 45.49 | 45.49 | 44.95 | 45.19 | 77,185 | -0.28(-0.62%) |
Jan 15, 2015 | 45.02 | 45.49 | 44.62 | 45.47 | 140,603 | +0.57(+1.27%) |
Jan 14, 2015 | 44.87 | 45.09 | 44.47 | 44.90 | 92,096 | -0.20(-0.44%) |
Jan 13, 2015 | 44.38 | 45.22 | 44.38 | 45.10 | 145,996 | +0.88(+1.99%) |
Jan 12, 2015 | 43.90 | 44.30 | 43.80 | 44.22 | 87,732 | +0.23(+0.52%) |
Jan 09, 2015 | 44.15 | 44.49 | 43.92 | 43.99 | 61,822 | -0.14(-0.32%) |
Jan 08, 2015 | 44.29 | 44.70 | 44.06 | 44.13 | 86,939 | -0.14(-0.32%) |
Jan 07, 2015 | 43.76 | 44.80 | 43.45 | 44.27 | 151,282 | +0.56(+1.28%) |
Jan 06, 2015 | 44.31 | 44.74 | 43.60 | 43.71 | 78,659 | -0.65(-1.47%) |
Jan 05, 2015 | 44.70 | 44.82 | 44.10 | 44.36 | 176,831 | -0.40(-0.89%) |
Jan 02, 2015 | 44.56 | 45.16 | 44.30 | 44.76 | 50,716 | -0.07(-0.16%) |
Dec 31, 2014 | 44.83 | 44.83 | 44.83 | 0 | -0.04(-0.09%) | |
Dec 30, 2014 | 45.20 | 45.27 | 44.65 | 44.87 | 50,544 | -0.43(-0.95%) |
Dec 29, 2014 | 45.29 | 45.59 | 45.23 | 45.30 | 63,780 | -0.17(-0.37%) |
Dec 24, 2014 | 45.47 | 45.47 | 45.47 | 0 | +0.37(+0.82%) | |
Dec 23, 2014 | 45.20 | 45.22 | 44.97 | 45.10 | 66,205 | +0.05(+0.11%) |
Dec 22, 2014 | 45.34 | 45.41 | 44.95 | 45.05 | 87,102 | -0.31(-0.68%) |
Dec 19, 2014 | 45.19 | 45.43 | 44.94 | 45.36 | 107,936 | +0.20(+0.44%) |
Dec 18, 2014 | 45.25 | 46.14 | 44.90 | 45.16 | 102,194 | -0.09(-0.20%) |
Dec 17, 2014 | 44.02 | 45.43 | 44.02 | 45.25 | 156,739 | +1.21(+2.75%) |
Dec 16, 2014 | 44.04 | 142,099 | -0.63(-1.41%) | |||
Dec 15, 2014 | 44.04 | 44.92 | 43.92 | 44.67 | 135,397 | +0.64(+1.45%) |
Dec 12, 2014 | 43.74 | 44.03 | 43.63 | 44.03 | 184,357 | +0.33(+0.76%) |
Dec 11, 2014 | 43.11 | 44.08 | 43.11 | 43.70 | 93,148 | +0.59(+1.37%) |
Dec 10, 2014 | 43.27 | 43.31 | 42.91 | 43.11 | 87,869 | -0.29(-0.67%) |
Dec 09, 2014 | 42.99 | 44.12 | 42.99 | 43.40 | 130,628 | +0.31(+0.72%) |
Dec 08, 2014 | 43.77 | 43.88 | 42.55 | 43.09 | 155,905 | -0.78(-1.78%) |
Dec 05, 2014 | 43.08 | 43.90 | 43.00 | 43.87 | 206,353 | +0.88(+2.05%) |
Dec 04, 2014 | 43.79 | 43.79 | 42.81 | 42.99 | 107,097 | -0.78(-1.78%) |
Dec 03, 2014 | 43.45 | 43.99 | 43.01 | 43.77 | 133,761 | +0.38(+0.88%) |
Dec 02, 2014 | 42.99 | 43.50 | 42.99 | 43.39 | 148,023 | -0.02(-0.05%) |