Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.00 | 59.91 | 57.34 | 57.39 | 1,904,074 | -0.62(-1.07%) |
Feb 26, 2015 | 57.50 | 58.11 | 57.00 | 58.01 | 1,231,299 | +1.37(+2.42%) |
Feb 25, 2015 | 57.70 | 57.99 | 55.68 | 56.64 | 1,737,006 | -1.06(-1.84%) |
Feb 24, 2015 | 55.00 | 58.41 | 54.95 | 57.70 | 2,500,655 | +2.79(+5.08%) |
Feb 23, 2015 | 51.70 | 54.91 | 51.60 | 54.91 | 1,343,603 | +3.16(+6.11%) |
Feb 20, 2015 | 51.20 | 52.00 | 50.81 | 51.75 | 1,161,406 | +0.38(+0.74%) |
Feb 19, 2015 | 52.05 | 52.27 | 51.00 | 51.37 | 875,725 | -0.31(-0.60%) |
Feb 18, 2015 | 52.74 | 52.83 | 50.60 | 51.68 | 1,056,761 | -0.97(-1.84%) |
Feb 17, 2015 | 50.01 | 53.45 | 48.50 | 52.65 | 2,764,296 | +1.94(+3.83%) |
Feb 13, 2015 | 55.17 | 50.71 | 50.71 | 50.71 | 4,898,500 | -4.46(-8.08%) |
Feb 12, 2015 | 55.25 | 55.75 | 54.05 | 55.17 | 1,213,820 | +0.33(+0.60%) |
Feb 11, 2015 | 56.43 | 56.88 | 54.80 | 54.84 | 1,178,596 | -1.41(-2.51%) |
Feb 10, 2015 | 56.43 | 56.52 | 54.81 | 56.25 | 1,385,745 | +0.67(+1.21%) |
Feb 09, 2015 | 56.14 | 56.39 | 54.75 | 55.58 | 1,103,259 | -0.44(-0.79%) |
Feb 06, 2015 | 56.76 | 57.69 | 55.25 | 56.02 | 2,465,159 | -3.19(-5.39%) |
Feb 05, 2015 | 56.53 | 59.99 | 56.08 | 59.21 | 2,236,773 | +2.69(+4.76%) |
Feb 04, 2015 | 56.22 | 57.14 | 55.64 | 56.52 | 769,127 | -0.20(-0.35%) |
Feb 03, 2015 | 56.70 | 57.78 | 55.45 | 56.72 | 1,198,314 | +0.11(+0.19%) |
Feb 02, 2015 | 55.50 | 57.25 | 54.32 | 56.61 | 1,044,829 | +1.30(+2.35%) |
Jan 30, 2015 | 56.11 | 56.36 | 55.00 | 55.31 | 1,359,889 | -1.37(-2.42%) |
Jan 29, 2015 | 56.94 | 57.80 | 54.60 | 56.68 | 1,375,337 | -0.32(-0.56%) |
Jan 28, 2015 | 58.75 | 59.11 | 56.91 | 57.00 | 965,489 | -0.82(-1.42%) |
Jan 27, 2015 | 56.00 | 58.83 | 55.75 | 57.82 | 1,055,024 | -0.02(-0.03%) |
Jan 26, 2015 | 56.77 | 58.40 | 55.92 | 57.84 | 1,069,681 | +1.36(+2.41%) |
Jan 23, 2015 | 57.99 | 57.99 | 54.90 | 56.48 | 1,754,791 | -1.92(-3.29%) |
Jan 22, 2015 | 59.47 | 59.69 | 56.58 | 58.40 | 1,232,558 | -0.71(-1.20%) |
Jan 21, 2015 | 59.48 | 60.44 | 57.91 | 59.11 | 1,077,900 | -0.11(-0.19%) |
Jan 20, 2015 | 58.41 | 59.99 | 56.25 | 59.22 | 1,789,517 | +2.76(+4.89%) |
Jan 16, 2015 | 53.40 | 56.64 | 53.38 | 56.46 | 1,729,742 | +2.85(+5.32%) |
Jan 15, 2015 | 58.43 | 59.13 | 53.50 | 53.61 | 2,071,908 | -4.34(-7.49%) |
Jan 14, 2015 | 57.00 | 59.20 | 55.10 | 57.95 | 2,634,090 | -2.32(-3.85%) |
Jan 13, 2015 | 62.48 | 63.20 | 59.31 | 60.27 | 2,931,975 | -1.63(-2.63%) |
Jan 12, 2015 | 62.89 | 62.90 | 60.77 | 61.90 | 1,593,430 | +0.07(+0.11%) |
Jan 09, 2015 | 60.10 | 62.82 | 59.59 | 61.83 | 3,544,278 | +1.83(+3.05%) |
Jan 08, 2015 | 59.15 | 60.00 | 57.20 | 60.00 | 3,279,423 | +0.00(+0.00%) |
Jan 07, 2015 | 53.90 | 60.00 | 53.90 | 60.00 | 4,009,157 | +7.12(+13.46%) |
Jan 06, 2015 | 51.52 | 53.00 | 50.05 | 52.88 | 1,598,085 | +2.21(+4.36%) |
Jan 05, 2015 | 51.09 | 52.11 | 50.24 | 50.67 | 1,236,319 | -0.35(-0.69%) |
Jan 02, 2015 | 52.00 | 52.45 | 48.87 | 51.02 | 1,326,156 | +0.30(+0.59%) |
Dec 31, 2014 | 52.80 | 50.72 | 50.72 | 50.72 | 1,098,400 | -1.68(-3.21%) |
Dec 30, 2014 | 53.80 | 55.45 | 52.25 | 52.40 | 1,461,525 | -1.64(-3.03%) |
Dec 29, 2014 | 52.92 | 54.47 | 52.00 | 54.04 | 2,477,990 | -1.90(-3.40%) |
Dec 26, 2014 | 52.95 | 56.01 | 52.53 | 55.94 | 2,774,973 | +3.89(+7.47%) |
Dec 24, 2014 | 51.50 | 52.05 | 52.05 | 52.05 | 594,700 | +0.72(+1.40%) |
Dec 23, 2014 | 51.96 | 52.80 | 50.91 | 51.33 | 1,759,203 | +0.54(+1.06%) |
Dec 22, 2014 | 47.83 | 51.70 | 47.63 | 50.79 | 2,182,786 | +2.94(+6.14%) |
Dec 19, 2014 | 49.26 | 49.26 | 47.20 | 47.85 | 1,881,538 | -0.71(-1.46%) |
Dec 18, 2014 | 48.18 | 50.19 | 47.41 | 48.56 | 2,487,250 | +1.84(+3.94%) |
Dec 17, 2014 | 45.93 | 47.13 | 45.20 | 46.72 | 1,909,661 | +0.94(+2.05%) |
Dec 16, 2014 | 45.52 | 47.80 | 44.45 | 45.78 | 2,030,485 | -0.35(-0.76%) |
Dec 15, 2014 | 47.89 | 48.00 | 45.20 | 46.13 | 2,021,927 | -0.20(-0.43%) |
Dec 12, 2014 | 48.50 | 48.61 | 46.30 | 46.33 | 2,109,952 | -1.64(-3.41%) |
Dec 11, 2014 | 51.75 | 52.47 | 47.25 | 47.97 | 3,452,879 | -3.15(-6.17%) |
Dec 10, 2014 | 52.44 | 53.88 | 51.00 | 51.12 | 1,678,683 | -1.39(-2.65%) |
Dec 09, 2014 | 48.13 | 52.98 | 46.35 | 52.51 | 3,091,969 | +1.47(+2.88%) |
Dec 08, 2014 | 54.40 | 54.99 | 50.53 | 51.04 | 3,324,604 | -3.65(-6.67%) |
Dec 05, 2014 | 53.79 | 55.58 | 52.00 | 54.69 | 5,055,067 | -0.94(-1.69%) |
Dec 04, 2014 | 57.65 | 58.00 | 54.76 | 55.63 | 3,604,957 | -0.60(-1.07%) |
Dec 03, 2014 | 53.31 | 56.41 | 53.31 | 56.23 | 2,702,874 | +3.13(+5.89%) |
Dec 02, 2014 | 52.00 | 53.56 | 51.06 | 53.10 | 1,850,530 | +2.41(+4.75%) |