Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.90 | 56.62 | 55.46 | 56.46 | 18,389 | -0.08(-0.14%) |
Feb 26, 2015 | 54.61 | 56.72 | 54.46 | 56.54 | 17,333 | -0.07(-0.12%) |
Feb 25, 2015 | 56.50 | 57.46 | 56.19 | 56.61 | 29,248 | -3.30(-5.51%) |
Feb 24, 2015 | 59.54 | 61.32 | 57.09 | 59.91 | 39,045 | +1.03(+1.75%) |
Feb 23, 2015 | 57.94 | 59.38 | 56.00 | 58.88 | 38,003 | -1.12(-1.87%) |
Feb 20, 2015 | 57.90 | 60.28 | 57.18 | 60.00 | 28,616 | +1.60(+2.75%) |
Feb 19, 2015 | 56.75 | 58.50 | 56.35 | 58.40 | 35,662 | +0.95(+1.65%) |
Feb 18, 2015 | 57.39 | 59.51 | 56.05 | 57.45 | 31,409 | +0.45(+0.79%) |
Feb 17, 2015 | 57.67 | 59.14 | 56.87 | 57.00 | 56,353 | +6.74(+13.41%) |
Feb 13, 2015 | 50.57 | 50.26 | 50.26 | 50.26 | 51,500 | -4.39(-8.03%) |
Feb 12, 2015 | 54.55 | 55.53 | 53.90 | 54.65 | 28,033 | -0.75(-1.35%) |
Feb 11, 2015 | 53.90 | 55.55 | 53.70 | 55.40 | 12,126 | +1.36(+2.52%) |
Feb 10, 2015 | 53.69 | 54.57 | 52.50 | 54.04 | 18,336 | +1.05(+1.97%) |
Feb 09, 2015 | 54.09 | 54.09 | 52.27 | 52.99 | 50,260 | -3.01(-5.37%) |
Feb 06, 2015 | 54.63 | 57.60 | 54.11 | 56.00 | 67,838 | +5.31(+10.48%) |
Feb 05, 2015 | 52.35 | 53.51 | 50.69 | 50.69 | 21,225 | +0.51(+1.02%) |
Feb 04, 2015 | 49.99 | 50.21 | 47.84 | 50.18 | 45,431 | -0.93(-1.82%) |
Feb 03, 2015 | 50.73 | 52.81 | 49.68 | 51.11 | 25,558 | -0.77(-1.48%) |
Feb 02, 2015 | 52.60 | 52.83 | 50.53 | 51.88 | 26,696 | +0.57(+1.11%) |
Jan 30, 2015 | 55.14 | 55.14 | 50.71 | 51.31 | 46,265 | -2.97(-5.47%) |
Jan 29, 2015 | 50.80 | 56.20 | 50.65 | 54.28 | 81,766 | +7.62(+16.32%) |
Jan 28, 2015 | 46.76 | 47.03 | 45.47 | 46.66 | 21,865 | +0.80(+1.75%) |
Jan 27, 2015 | 47.14 | 47.14 | 45.22 | 45.86 | 21,560 | -1.61(-3.39%) |
Jan 26, 2015 | 45.86 | 47.60 | 45.59 | 47.47 | 44,073 | +2.92(+6.55%) |
Jan 23, 2015 | 44.76 | 45.70 | 44.28 | 44.55 | 29,189 | +0.52(+1.18%) |
Jan 22, 2015 | 44.11 | 45.37 | 43.39 | 44.03 | 51,121 | -1.48(-3.25%) |
Jan 21, 2015 | 43.46 | 46.77 | 42.98 | 45.51 | 75,073 | -1.86(-3.93%) |
Jan 20, 2015 | 48.19 | 48.55 | 46.75 | 47.37 | 47,412 | -1.83(-3.72%) |
Jan 16, 2015 | 54.55 | 54.76 | 48.00 | 49.20 | 88,326 | -8.19(-14.27%) |
Jan 15, 2015 | 55.53 | 57.70 | 54.18 | 57.39 | 32,900 | -0.20(-0.35%) |
Jan 14, 2015 | 56.89 | 57.59 | 56.07 | 57.59 | 25,221 | +1.49(+2.66%) |
Jan 13, 2015 | 55.51 | 57.30 | 54.24 | 56.09 | 68,180 | -5.03(-8.22%) |
Jan 12, 2015 | 61.66 | 62.47 | 60.50 | 61.12 | 14,695 | -1.61(-2.57%) |
Jan 09, 2015 | 63.18 | 63.18 | 60.62 | 62.73 | 16,397 | -1.46(-2.27%) |
Jan 08, 2015 | 61.78 | 64.19 | 60.26 | 64.19 | 24,052 | +2.54(+4.12%) |
Jan 07, 2015 | 63.37 | 63.37 | 60.19 | 61.65 | 32,634 | -0.07(-0.11%) |
Jan 06, 2015 | 64.89 | 65.40 | 59.69 | 61.72 | 32,038 | -4.38(-6.63%) |
Jan 05, 2015 | 68.40 | 69.87 | 65.36 | 66.10 | 88,611 | -5.78(-8.04%) |
Jan 02, 2015 | 74.40 | 75.22 | 67.90 | 71.88 | 40,973 | -1.10(-1.51%) |
Dec 31, 2014 | 69.55 | 72.98 | 72.98 | 72.98 | 48,600 | +6.80(+10.28%) |
Dec 30, 2014 | 69.86 | 69.88 | 63.39 | 66.18 | 54,451 | -6.61(-9.08%) |
Dec 29, 2014 | 69.61 | 73.54 | 69.46 | 72.79 | 38,639 | +3.13(+4.50%) |
Dec 26, 2014 | 67.91 | 69.65 | 67.91 | 69.65 | 30,101 | -4.81(-6.46%) |
Dec 24, 2014 | 73.89 | 74.47 | 74.47 | 74.47 | 2,900 | -0.34(-0.46%) |
Dec 23, 2014 | 74.74 | 75.03 | 72.77 | 74.81 | 20,543 | -0.70(-0.93%) |
Dec 22, 2014 | 71.05 | 76.74 | 71.05 | 75.51 | 38,691 | +5.35(+7.63%) |
Dec 19, 2014 | 71.98 | 72.25 | 69.46 | 70.16 | 16,495 | -1.76(-2.45%) |
Dec 18, 2014 | 69.90 | 72.61 | 69.40 | 71.92 | 17,099 | -1.89(-2.56%) |
Dec 17, 2014 | 73.67 | 76.00 | 70.01 | 73.81 | 69,520 | -0.41(-0.56%) |
Dec 16, 2014 | 67.99 | 76.38 | 67.71 | 74.22 | 58,966 | +4.73(+6.81%) |
Dec 15, 2014 | 61.81 | 69.67 | 61.14 | 69.49 | 84,850 | +9.73(+16.28%) |
Dec 12, 2014 | 59.41 | 59.92 | 58.56 | 59.76 | 14,303 | +0.37(+0.62%) |
Dec 11, 2014 | 60.07 | 60.10 | 58.16 | 59.39 | 30,560 | +0.49(+0.83%) |
Dec 10, 2014 | 58.91 | 59.24 | 58.10 | 58.90 | 27,853 | -0.74(-1.24%) |
Dec 09, 2014 | 63.83 | 63.83 | 57.71 | 59.64 | 77,950 | -8.66(-12.68%) |
Dec 08, 2014 | 69.34 | 70.38 | 67.92 | 68.30 | 30,184 | -1.32(-1.90%) |
Dec 05, 2014 | 68.59 | 70.45 | 68.39 | 69.62 | 31,837 | +2.20(+3.26%) |
Dec 04, 2014 | 66.28 | 67.66 | 65.91 | 67.42 | 23,592 | -0.74(-1.09%) |
Dec 03, 2014 | 67.50 | 68.85 | 66.24 | 68.16 | 32,564 | +0.47(+0.69%) |
Dec 02, 2014 | 69.35 | 70.62 | 67.25 | 67.69 | 53,746 | +0.51(+0.76%) |