Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.69 | 53.83 | 53.63 | 53.77 | 45,298 | +0.08(+0.15%) |
Feb 26, 2015 | 53.81 | 53.82 | 53.66 | 53.69 | 158,504 | -0.20(-0.37%) |
Feb 25, 2015 | 53.84 | 53.90 | 53.68 | 53.89 | 141,649 | +0.06(+0.11%) |
Feb 24, 2015 | 53.59 | 53.87 | 53.49 | 53.83 | 36,469 | +0.22(+0.40%) |
Feb 23, 2015 | 53.56 | 53.63 | 53.55 | 53.61 | 56,826 | +0.16(+0.30%) |
Feb 20, 2015 | 53.64 | 53.70 | 53.42 | 53.45 | 35,647 | -0.07(-0.13%) |
Feb 19, 2015 | 53.63 | 53.65 | 53.49 | 53.52 | 32,779 | -0.10(-0.19%) |
Feb 18, 2015 | 53.34 | 53.70 | 53.34 | 53.62 | 63,365 | +0.20(+0.37%) |
Feb 17, 2015 | 53.62 | 53.75 | 53.31 | 53.42 | 110,691 | -0.23(-0.43%) |
Feb 13, 2015 | 53.67 | 53.65 | 53.65 | 53.65 | 59,354 | -0.10(-0.19%) |
Feb 12, 2015 | 53.73 | 53.79 | 53.67 | 53.76 | 38,615 | +0.12(+0.22%) |
Feb 11, 2015 | 53.67 | 53.75 | 53.62 | 53.64 | 95,238 | -0.03(-0.06%) |
Feb 10, 2015 | 53.71 | 53.75 | 53.64 | 53.67 | 86,061 | -0.07(-0.14%) |
Feb 09, 2015 | 53.83 | 53.88 | 53.74 | 53.75 | 101,143 | -0.07(-0.14%) |
Feb 06, 2015 | 53.97 | 54.01 | 53.79 | 53.82 | 55,891 | -0.45(-0.82%) |
Feb 05, 2015 | 54.27 | 54.32 | 54.21 | 54.27 | 44,797 | -0.07(-0.12%) |
Feb 04, 2015 | 54.21 | 54.35 | 54.16 | 54.33 | 27,827 | +0.07(+0.12%) |
Feb 03, 2015 | 54.43 | 54.46 | 54.27 | 54.27 | 70,210 | -0.30(-0.55%) |
Feb 02, 2015 | 54.53 | 54.65 | 54.46 | 54.56 | 189,752 | -0.04(-0.07%) |
Jan 30, 2015 | 54.54 | 54.62 | 54.49 | 54.60 | 122,832 | +0.28(+0.52%) |
Jan 29, 2015 | 54.34 | 54.45 | 54.22 | 54.32 | 31,063 | -0.12(-0.23%) |
Jan 28, 2015 | 54.13 | 54.49 | 54.13 | 54.44 | 97,554 | +0.26(+0.47%) |
Jan 27, 2015 | 54.32 | 54.32 | 54.14 | 54.19 | 53,900 | +0.07(+0.12%) |
Jan 26, 2015 | 54.25 | 54.25 | 54.08 | 54.12 | 35,325 | -0.05(-0.09%) |
Jan 23, 2015 | 54.12 | 54.23 | 54.11 | 54.17 | 52,575 | +0.17(+0.31%) |
Jan 22, 2015 | 54.20 | 54.23 | 53.94 | 54.01 | 69,932 | -0.12(-0.23%) |
Jan 21, 2015 | 54.26 | 54.33 | 54.09 | 54.13 | 69,881 | -0.12(-0.23%) |
Jan 20, 2015 | 54.35 | 54.37 | 54.17 | 54.25 | 139,463 | +0.02(+0.03%) |
Jan 16, 2015 | 54.40 | 54.44 | 54.21 | 54.24 | 79,832 | -0.29(-0.53%) |
Jan 15, 2015 | 54.23 | 54.53 | 54.23 | 54.53 | 70,471 | +0.36(+0.67%) |
Jan 14, 2015 | 54.21 | 54.41 | 54.14 | 54.16 | 94,991 | +0.13(+0.24%) |
Jan 13, 2015 | 53.93 | 54.07 | 53.87 | 54.03 | 51,177 | +0.08(+0.15%) |
Jan 12, 2015 | 53.87 | 53.97 | 53.87 | 53.95 | 49,872 | +0.13(+0.25%) |
Jan 09, 2015 | 53.73 | 53.88 | 53.71 | 53.82 | 33,815 | +0.20(+0.37%) |
Jan 08, 2015 | 53.68 | 53.68 | 53.58 | 53.62 | 11,113 | -0.12(-0.23%) |
Jan 07, 2015 | 53.63 | 53.77 | 53.61 | 53.74 | 58,321 | +0.06(+0.11%) |
Jan 06, 2015 | 53.65 | 53.97 | 53.63 | 53.68 | 394,536 | +0.17(+0.32%) |
Jan 05, 2015 | 53.40 | 53.53 | 53.40 | 53.51 | 38,857 | +0.09(+0.16%) |
Jan 02, 2015 | 53.30 | 53.45 | 53.21 | 53.43 | 92,315 | +0.15(+0.28%) |
Dec 31, 2014 | 53.21 | 53.28 | 53.28 | 53.28 | 45,753 | +0.10(+0.19%) |
Dec 30, 2014 | 53.22 | 53.27 | 53.13 | 53.18 | 108,664 | +0.08(+0.16%) |
Dec 29, 2014 | 53.00 | 53.12 | 53.00 | 53.10 | 54,784 | +0.17(+0.33%) |
Dec 26, 2014 | 52.91 | 53.02 | 52.91 | 52.92 | 25,765 | -0.01(-0.02%) |
Dec 24, 2014 | 52.83 | 52.93 | 52.93 | 52.93 | 16,945 | +0.01(+0.02%) |
Dec 23, 2014 | 53.01 | 53.06 | 52.91 | 52.92 | 92,216 | -0.23(-0.44%) |
Dec 22, 2014 | 53.16 | 53.17 | 53.08 | 53.16 | 70,010 | +0.00(+0.00%) |
Dec 19, 2014 | 53.17 | 53.19 | 53.13 | 53.16 | 46,298 | +0.08(+0.16%) |
Dec 18, 2014 | 53.08 | 53.12 | 53.06 | 53.08 | 53,231 | -0.17(-0.33%) |
Dec 17, 2014 | 53.46 | 53.46 | 53.19 | 53.25 | 49,127 | -0.21(-0.39%) |
Dec 16, 2014 | 53.48 | 53.52 | 53.36 | 53.45 | 65,064 | +0.14(+0.26%) |
Dec 15, 2014 | 53.36 | 53.43 | 53.30 | 53.31 | 39,562 | -0.16(-0.31%) |
Dec 12, 2014 | 53.34 | 53.50 | 53.31 | 53.48 | 56,732 | +0.26(+0.48%) |
Dec 11, 2014 | 53.26 | 53.26 | 53.13 | 53.22 | 30,056 | -0.08(-0.15%) |
Dec 10, 2014 | 53.15 | 53.34 | 53.13 | 53.31 | 31,039 | +0.18(+0.34%) |
Dec 09, 2014 | 53.16 | 53.18 | 53.08 | 53.13 | 54,805 | +0.12(+0.22%) |
Dec 08, 2014 | 52.95 | 53.04 | 52.90 | 53.01 | 38,837 | +0.06(+0.11%) |
Dec 05, 2014 | 53.07 | 53.07 | 52.88 | 52.95 | 64,212 | -0.23(-0.43%) |
Dec 04, 2014 | 53.11 | 53.18 | 53.10 | 53.18 | 29,385 | +0.08(+0.16%) |
Dec 03, 2014 | 53.08 | 53.10 | 53.04 | 53.10 | 41,859 | -0.02(-0.05%) |
Dec 02, 2014 | 53.14 | 53.17 | 53.09 | 53.12 | 32,318 | -0.16(-0.31%) |