Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.88 | 66.45 | 65.88 | 66.45 | 1,202 | +1.08(+1.65%) |
Feb 25, 2015 | 65.44 | 65.44 | 65.37 | 65.37 | 453 | +1.96(+3.09%) |
Feb 24, 2015 | 63.41 | 63.41 | 63.41 | 63.41 | 4,552 | -0.49(-0.77%) |
Feb 23, 2015 | 64.08 | 64.08 | 63.82 | 63.90 | 3,284 | +2.56(+4.17%) |
Feb 20, 2015 | 61.34 | 61.34 | 61.34 | 61.34 | 156 | -0.27(-0.44%) |
Feb 19, 2015 | 61.74 | 61.74 | 61.61 | 61.61 | 1,227 | +0.25(+0.41%) |
Feb 18, 2015 | 61.75 | 62.01 | 61.36 | 61.36 | 2,622 | -2.14(-3.37%) |
Feb 17, 2015 | 63.58 | 63.91 | 63.50 | 63.50 | 3,944 | +0.25(+0.40%) |
Feb 13, 2015 | 63.25 | 63.25 | 63.25 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 63.22 | 63.25 | 63.22 | 63.25 | 282 | +1.30(+2.10%) |
Feb 11, 2015 | 61.95 | 61.95 | 61.95 | 61.95 | 316 | -2.70(-4.18%) |
Feb 10, 2015 | 64.54 | 64.79 | 64.54 | 64.65 | 3,118 | -0.51(-0.78%) |
Feb 09, 2015 | 65.16 | 65.16 | 65.16 | 65.16 | 375 | -1.02(-1.54%) |
Feb 06, 2015 | 66.01 | 66.18 | 65.92 | 66.18 | 673 | +0.13(+0.19%) |
Feb 05, 2015 | 66.23 | 66.45 | 66.05 | 66.05 | 941 | -1.52(-2.24%) |
Feb 04, 2015 | 67.65 | 68.24 | 67.57 | 67.57 | 2,568 | +2.22(+3.40%) |
Feb 03, 2015 | 64.97 | 65.35 | 64.97 | 65.35 | 2,160 | +2.59(+4.13%) |
Feb 02, 2015 | 62.76 | 62.76 | 62.30 | 62.76 | 1,428 | -0.79(-1.24%) |
Jan 30, 2015 | 63.95 | 63.95 | 63.55 | 63.55 | 1,033 | -0.81(-1.26%) |
Jan 29, 2015 | 63.91 | 64.36 | 63.91 | 64.36 | 2,575 | +3.27(+5.35%) |
Jan 28, 2015 | 61.22 | 61.36 | 61.09 | 61.09 | 1,586 | -0.71(-1.15%) |
Jan 27, 2015 | 61.35 | 61.80 | 61.35 | 61.80 | 985 | +0.20(+0.32%) |
Jan 26, 2015 | 61.49 | 61.72 | 61.49 | 61.60 | 1,028 | +0.13(+0.21%) |
Jan 23, 2015 | 61.78 | 61.81 | 61.47 | 61.47 | 2,046 | +0.93(+1.54%) |
Jan 22, 2015 | 60.00 | 60.54 | 60.00 | 60.54 | 687 | -2.08(-3.32%) |
Jan 21, 2015 | 62.38 | 62.62 | 62.32 | 62.62 | 1,370 | +2.95(+4.94%) |
Jan 20, 2015 | 59.30 | 59.67 | 59.30 | 59.67 | 446 | +0.63(+1.07%) |
Jan 16, 2015 | 59.04 | 59.04 | 59.04 | 0 | +0.08(+0.14%) | |
Jan 15, 2015 | 58.89 | 58.96 | 58.50 | 58.96 | 1,804 | -0.93(-1.55%) |
Jan 14, 2015 | 59.89 | 59.89 | 59.89 | 59.89 | 724 | -0.93(-1.53%) |
Jan 13, 2015 | 60.82 | 0 | +3.12(+5.41%) | |||
Jan 12, 2015 | 57.52 | 57.74 | 57.52 | 57.70 | 973 | -1.02(-1.73%) |
Jan 09, 2015 | 58.86 | 58.86 | 58.56 | 58.72 | 947 | +1.80(+3.16%) |
Jan 08, 2015 | 56.43 | 57.08 | 56.43 | 56.92 | 1,735 | +3.27(+6.10%) |
Jan 07, 2015 | 53.23 | 53.65 | 53.23 | 53.65 | 2,849 | +0.53(+1.00%) |
Jan 06, 2015 | 53.36 | 53.36 | 53.12 | 53.12 | 1,889 | +0.09(+0.17%) |
Jan 05, 2015 | 53.07 | 53.07 | 52.97 | 53.03 | 2,390 | +0.32(+0.61%) |
Jan 02, 2015 | 52.71 | 52.71 | 52.71 | 52.71 | 1,405 | -0.91(-1.70%) |
Dec 31, 2014 | 53.62 | 53.62 | 53.62 | 0 | +0.73(+1.38%) | |
Dec 30, 2014 | 52.95 | 52.95 | 52.89 | 52.89 | 1,142 | -0.92(-1.72%) |
Dec 29, 2014 | 54.02 | 54.02 | 53.65 | 53.81 | 1,564 | -0.29(-0.53%) |
Dec 26, 2014 | 53.42 | 54.10 | 53.42 | 54.10 | 942 | +1.60(+3.05%) |
Dec 24, 2014 | 52.50 | 52.50 | 52.50 | 0 | +0.04(+0.08%) | |
Dec 23, 2014 | 52.81 | 52.81 | 52.46 | 52.46 | 1,656 | -0.46(-0.87%) |
Dec 22, 2014 | 53.49 | 53.49 | 52.92 | 52.92 | 532 | +0.79(+1.52%) |
Dec 19, 2014 | 51.50 | 52.13 | 51.50 | 52.13 | 643 | -0.39(-0.74%) |
Dec 18, 2014 | 52.26 | 52.52 | 51.96 | 52.52 | 5,672 | +0.17(+0.32%) |
Dec 17, 2014 | 52.16 | 52.52 | 51.90 | 52.35 | 3,323 | -0.05(-0.10%) |
Dec 16, 2014 | 52.94 | 52.40 | 14,010 | -0.74(-1.39%) | ||
Dec 15, 2014 | 53.06 | 53.14 | 52.79 | 53.14 | 4,679 | -1.12(-2.06%) |
Dec 12, 2014 | 54.84 | 54.84 | 54.26 | 54.26 | 1,238 | -0.21(-0.39%) |
Dec 11, 2014 | 53.86 | 54.47 | 53.82 | 54.47 | 1,950 | -0.07(-0.13%) |
Dec 10, 2014 | 54.59 | 54.59 | 54.54 | 54.54 | 848 | +0.65(+1.20%) |
Dec 09, 2014 | 53.73 | 53.96 | 53.69 | 53.89 | 6,622 | -1.09(-1.98%) |
Dec 08, 2014 | 55.65 | 55.65 | 54.98 | 54.98 | 793 | -1.01(-1.80%) |
Dec 05, 2014 | 55.80 | 55.99 | 55.80 | 55.99 | 1,236 | +0.51(+0.92%) |
Dec 04, 2014 | 55.77 | 55.77 | 55.48 | 55.48 | 462 | +0.33(+0.60%) |
Dec 03, 2014 | 54.52 | 55.15 | 54.52 | 55.15 | 932 | -1.31(-2.32%) |
Dec 02, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 419 | -0.37(-0.64%) |