Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.56 | 63.39 | 62.02 | 62.58 | 19,232 | +0.04(+0.06%) |
Feb 26, 2015 | 62.52 | 63.22 | 61.77 | 62.54 | 11,742 | +0.63(+1.01%) |
Feb 25, 2015 | 61.98 | 62.52 | 61.30 | 61.92 | 34,389 | +0.06(+0.10%) |
Feb 24, 2015 | 60.36 | 62.49 | 60.36 | 61.85 | 19,140 | +1.09(+1.80%) |
Feb 23, 2015 | 59.58 | 60.79 | 59.58 | 60.76 | 16,214 | +1.14(+1.91%) |
Feb 20, 2015 | 60.31 | 60.45 | 59.03 | 59.62 | 31,119 | -0.43(-0.72%) |
Feb 19, 2015 | 59.81 | 60.73 | 59.81 | 60.05 | 13,985 | -0.24(-0.40%) |
Feb 18, 2015 | 59.00 | 60.46 | 59.00 | 60.29 | 19,783 | +1.09(+1.85%) |
Feb 17, 2015 | 59.95 | 60.57 | 59.06 | 59.19 | 16,231 | -0.71(-1.18%) |
Feb 13, 2015 | 60.01 | 59.90 | 59.90 | 59.90 | 24,560 | +0.27(+0.45%) |
Feb 12, 2015 | 60.07 | 60.18 | 58.42 | 59.64 | 17,120 | +0.39(+0.65%) |
Feb 11, 2015 | 60.29 | 62.10 | 57.97 | 59.25 | 57,930 | -0.77(-1.29%) |
Feb 10, 2015 | 62.63 | 62.63 | 59.67 | 60.02 | 20,210 | -1.73(-2.80%) |
Feb 09, 2015 | 63.32 | 66.07 | 61.66 | 61.75 | 22,272 | -1.83(-2.88%) |
Feb 06, 2015 | 65.10 | 65.77 | 63.30 | 63.58 | 32,696 | -0.70(-1.09%) |
Feb 05, 2015 | 60.80 | 65.33 | 60.31 | 64.28 | 67,739 | +4.59(+7.69%) |
Feb 04, 2015 | 57.69 | 60.60 | 57.69 | 59.69 | 50,758 | +1.97(+3.41%) |
Feb 03, 2015 | 57.74 | 58.43 | 57.26 | 57.72 | 64,319 | -0.01(-0.02%) |
Feb 02, 2015 | 58.11 | 58.81 | 57.27 | 57.73 | 66,549 | -0.24(-0.41%) |
Jan 30, 2015 | 64.85 | 64.85 | 56.37 | 57.97 | 235,662 | -10.59(-15.45%) |
Jan 29, 2015 | 67.46 | 68.80 | 66.72 | 68.56 | 24,741 | -0.16(-0.23%) |
Jan 28, 2015 | 69.92 | 70.80 | 67.34 | 68.72 | 36,264 | -1.34(-1.92%) |
Jan 27, 2015 | 71.19 | 71.19 | 68.56 | 70.06 | 19,697 | -1.90(-2.65%) |
Jan 26, 2015 | 73.21 | 74.49 | 71.05 | 71.97 | 16,262 | -2.06(-2.78%) |
Jan 23, 2015 | 77.19 | 77.25 | 73.75 | 74.03 | 27,215 | -2.43(-3.18%) |
Jan 22, 2015 | 75.18 | 77.19 | 74.12 | 76.46 | 21,857 | +2.25(+3.04%) |
Jan 21, 2015 | 74.01 | 76.26 | 73.60 | 74.20 | 32,367 | +0.59(+0.80%) |
Jan 20, 2015 | 71.33 | 75.50 | 70.85 | 73.61 | 28,330 | +2.63(+3.71%) |
Jan 16, 2015 | 69.34 | 71.21 | 69.24 | 70.98 | 18,765 | +1.33(+1.92%) |
Jan 15, 2015 | 71.17 | 71.26 | 69.49 | 69.65 | 26,637 | -0.89(-1.27%) |
Jan 14, 2015 | 70.01 | 71.04 | 68.74 | 70.54 | 17,719 | +0.55(+0.79%) |
Jan 13, 2015 | 69.69 | 73.59 | 69.38 | 69.99 | 30,851 | +0.34(+0.49%) |
Jan 12, 2015 | 69.44 | 70.29 | 67.79 | 69.65 | 39,026 | -0.25(-0.36%) |
Jan 09, 2015 | 70.30 | 70.98 | 68.40 | 69.90 | 28,151 | -0.86(-1.21%) |
Jan 08, 2015 | 68.38 | 70.85 | 67.98 | 70.75 | 32,383 | +2.94(+4.33%) |
Jan 07, 2015 | 68.76 | 68.76 | 65.93 | 67.82 | 42,604 | -1.04(-1.51%) |
Jan 06, 2015 | 71.90 | 71.90 | 67.77 | 68.86 | 33,389 | -2.44(-3.42%) |
Jan 05, 2015 | 73.18 | 74.14 | 67.81 | 71.29 | 49,150 | -1.88(-2.57%) |
Jan 02, 2015 | 76.37 | 76.43 | 71.14 | 73.17 | 53,097 | -2.82(-3.71%) |
Dec 31, 2014 | 78.21 | 75.99 | 75.99 | 75.99 | 34,993 | -1.68(-2.17%) |
Dec 30, 2014 | 79.24 | 79.77 | 77.15 | 77.67 | 22,518 | -1.69(-2.13%) |
Dec 29, 2014 | 77.74 | 80.04 | 77.58 | 79.36 | 40,521 | +1.51(+1.94%) |
Dec 26, 2014 | 76.93 | 78.10 | 76.47 | 77.85 | 23,676 | +0.93(+1.21%) |
Dec 24, 2014 | 77.25 | 76.93 | 76.93 | 76.93 | 19,127 | -0.34(-0.44%) |
Dec 23, 2014 | 77.05 | 78.07 | 76.84 | 77.27 | 36,326 | +0.26(+0.33%) |
Dec 22, 2014 | 76.36 | 80.48 | 75.67 | 77.01 | 62,416 | +0.98(+1.28%) |
Dec 19, 2014 | 77.29 | 77.52 | 75.91 | 76.03 | 51,627 | -1.47(-1.90%) |
Dec 18, 2014 | 78.17 | 78.21 | 76.68 | 77.51 | 32,326 | +0.88(+1.15%) |
Dec 17, 2014 | 76.67 | 76.98 | 72.75 | 76.62 | 56,211 | -0.82(-1.06%) |
Dec 16, 2014 | 79.01 | 81.55 | 76.34 | 77.44 | 38,351 | -1.97(-2.48%) |
Dec 15, 2014 | 88.11 | 88.11 | 78.69 | 79.41 | 46,546 | -7.75(-8.89%) |
Dec 12, 2014 | 89.85 | 89.85 | 87.16 | 87.16 | 20,768 | -2.93(-3.25%) |
Dec 11, 2014 | 89.84 | 91.70 | 88.93 | 90.08 | 24,468 | +0.24(+0.27%) |
Dec 10, 2014 | 92.94 | 93.63 | 88.43 | 89.84 | 57,209 | -3.05(-3.29%) |
Dec 09, 2014 | 92.37 | 92.92 | 86.56 | 92.90 | 38,516 | +0.48(+0.52%) |
Dec 08, 2014 | 95.54 | 95.54 | 92.41 | 92.42 | 19,266 | -3.12(-3.26%) |
Dec 05, 2014 | 93.93 | 95.90 | 92.83 | 95.54 | 26,679 | +2.20(+2.35%) |
Dec 04, 2014 | 93.86 | 95.49 | 92.14 | 93.34 | 36,455 | +0.05(+0.05%) |
Dec 03, 2014 | 91.41 | 94.02 | 90.49 | 93.29 | 36,022 | +1.39(+1.51%) |
Dec 02, 2014 | 93.45 | 93.54 | 89.70 | 91.91 | 45,357 | -0.65(-0.71%) |