Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.69 | 56.07 | 54.44 | 55.57 | 752,203 | +1.08(+1.98%) |
Feb 26, 2015 | 53.82 | 54.78 | 53.81 | 54.49 | 859,575 | +0.40(+0.74%) |
Feb 25, 2015 | 53.70 | 54.57 | 53.35 | 54.09 | 861,239 | +0.49(+0.91%) |
Feb 24, 2015 | 53.58 | 53.81 | 53.29 | 53.60 | 459,164 | -0.05(-0.09%) |
Feb 23, 2015 | 53.72 | 54.00 | 53.17 | 53.65 | 552,966 | +0.09(+0.17%) |
Feb 20, 2015 | 53.33 | 53.69 | 53.00 | 53.56 | 538,450 | +0.27(+0.51%) |
Feb 19, 2015 | 52.82 | 53.35 | 52.43 | 53.29 | 639,026 | +0.47(+0.89%) |
Feb 18, 2015 | 52.01 | 52.84 | 51.89 | 52.82 | 701,766 | +0.79(+1.52%) |
Feb 17, 2015 | 51.95 | 52.57 | 51.54 | 52.03 | 650,587 | +0.12(+0.23%) |
Feb 13, 2015 | 52.36 | 51.91 | 51.91 | 51.91 | 438,000 | -0.56(-1.07%) |
Feb 12, 2015 | 52.31 | 52.51 | 51.45 | 52.47 | 482,636 | +0.39(+0.75%) |
Feb 11, 2015 | 51.82 | 52.48 | 51.78 | 52.08 | 349,499 | -0.03(-0.06%) |
Feb 10, 2015 | 52.25 | 52.50 | 51.98 | 52.11 | 425,215 | +0.13(+0.25%) |
Feb 09, 2015 | 52.25 | 52.60 | 51.83 | 51.98 | 544,936 | -0.31(-0.59%) |
Feb 06, 2015 | 51.95 | 52.62 | 51.70 | 52.29 | 616,594 | +0.58(+1.12%) |
Feb 05, 2015 | 51.93 | 52.22 | 51.36 | 51.71 | 811,997 | -0.12(-0.23%) |
Feb 04, 2015 | 51.01 | 52.11 | 50.97 | 51.83 | 913,335 | +0.77(+1.51%) |
Feb 03, 2015 | 50.00 | 51.14 | 49.92 | 51.06 | 822,456 | +1.26(+2.53%) |
Feb 02, 2015 | 50.01 | 50.06 | 48.18 | 49.80 | 858,826 | -0.09(-0.18%) |
Jan 30, 2015 | 50.60 | 50.69 | 49.51 | 49.89 | 806,739 | -0.80(-1.58%) |
Jan 29, 2015 | 50.94 | 51.28 | 50.21 | 50.69 | 1,375,582 | -0.21(-0.41%) |
Jan 28, 2015 | 51.70 | 52.14 | 50.83 | 50.90 | 876,102 | -0.69(-1.34%) |
Jan 27, 2015 | 51.11 | 51.86 | 50.78 | 51.59 | 461,313 | -0.01(-0.02%) |
Jan 26, 2015 | 51.33 | 51.64 | 51.05 | 51.60 | 864,289 | +0.35(+0.68%) |
Jan 23, 2015 | 50.86 | 51.64 | 50.46 | 51.25 | 1,849,186 | +0.61(+1.20%) |
Jan 22, 2015 | 50.33 | 50.65 | 50.00 | 50.64 | 1,169,348 | +0.48(+0.96%) |
Jan 21, 2015 | 49.89 | 50.35 | 49.64 | 50.16 | 930,212 | +0.27(+0.54%) |
Jan 20, 2015 | 50.90 | 50.90 | 48.80 | 49.89 | 1,461,743 | -0.80(-1.58%) |
Jan 16, 2015 | 49.52 | 50.76 | 48.87 | 50.69 | 1,822,987 | +1.83(+3.75%) |
Jan 15, 2015 | 48.95 | 49.79 | 48.28 | 48.86 | 1,563,214 | -0.06(-0.12%) |
Jan 14, 2015 | 48.36 | 48.98 | 47.49 | 48.92 | 2,286,646 | +0.48(+0.99%) |
Jan 13, 2015 | 48.81 | 49.13 | 48.22 | 48.44 | 4,252,852 | -0.85(-1.72%) |
Jan 12, 2015 | 50.09 | 50.50 | 48.73 | 49.29 | 2,253,249 | +1.29(+2.69%) |
Jan 09, 2015 | 48.89 | 48.91 | 47.73 | 48.00 | 816,392 | -0.74(-1.52%) |
Jan 08, 2015 | 49.00 | 49.72 | 48.12 | 48.74 | 1,055,919 | +0.02(+0.04%) |
Jan 07, 2015 | 46.99 | 48.75 | 46.78 | 48.72 | 727,940 | +2.15(+4.62%) |
Jan 06, 2015 | 46.61 | 47.67 | 46.26 | 46.57 | 511,514 | +0.28(+0.60%) |
Jan 05, 2015 | 47.87 | 48.02 | 46.16 | 46.29 | 945,584 | -1.69(-3.52%) |
Jan 02, 2015 | 47.38 | 48.46 | 47.21 | 47.98 | 732,711 | +0.72(+1.52%) |
Dec 31, 2014 | 47.66 | 47.26 | 47.26 | 47.26 | 356,800 | -0.42(-0.88%) |
Dec 30, 2014 | 47.70 | 48.41 | 47.31 | 47.68 | 283,671 | -0.06(-0.13%) |
Dec 29, 2014 | 47.86 | 48.10 | 47.40 | 47.74 | 538,398 | +0.00(+0.00%) |
Dec 26, 2014 | 47.86 | 48.23 | 47.49 | 47.74 | 357,120 | -0.01(-0.02%) |
Dec 24, 2014 | 49.38 | 47.75 | 47.75 | 47.75 | 448,400 | -1.25(-2.55%) |
Dec 23, 2014 | 47.61 | 49.63 | 47.40 | 49.00 | 919,918 | +1.45(+3.05%) |
Dec 22, 2014 | 47.11 | 47.87 | 46.77 | 47.55 | 513,778 | +0.67(+1.43%) |
Dec 19, 2014 | 47.59 | 47.59 | 46.08 | 46.88 | 811,127 | -0.66(-1.39%) |
Dec 18, 2014 | 47.67 | 47.97 | 46.00 | 47.54 | 843,520 | +0.20(+0.42%) |
Dec 17, 2014 | 46.20 | 47.42 | 45.75 | 47.34 | 507,826 | +1.16(+2.51%) |
Dec 16, 2014 | 46.67 | 47.01 | 45.48 | 46.18 | 887,215 | -0.41(-0.88%) |
Dec 15, 2014 | 45.90 | 47.37 | 45.90 | 46.59 | 1,254,203 | +1.11(+2.44%) |
Dec 12, 2014 | 44.12 | 45.68 | 44.10 | 45.48 | 1,485,396 | +1.07(+2.41%) |
Dec 11, 2014 | 44.05 | 45.39 | 43.96 | 44.41 | 3,256,935 | +0.59(+1.35%) |
Dec 10, 2014 | 44.20 | 45.56 | 43.67 | 43.82 | 1,178,841 | +0.22(+0.50%) |
Dec 09, 2014 | 44.50 | 45.98 | 43.18 | 43.60 | 2,922,871 | +0.75(+1.75%) |
Dec 08, 2014 | 43.44 | 44.15 | 42.24 | 42.85 | 775,828 | -0.77(-1.77%) |
Dec 05, 2014 | 44.33 | 44.63 | 43.34 | 43.62 | 493,137 | -0.79(-1.78%) |
Dec 04, 2014 | 44.36 | 44.58 | 43.98 | 44.41 | 315,273 | -0.01(-0.02%) |
Dec 03, 2014 | 43.30 | 44.77 | 43.04 | 44.42 | 732,797 | +0.54(+1.23%) |
Dec 02, 2014 | 43.97 | 44.30 | 43.43 | 43.88 | 399,514 | -0.03(-0.07%) |