Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.34 | 57.53 | 55.86 | 57.35 | 592,072 | +0.92(+1.63%) |
Feb 26, 2015 | 55.72 | 56.64 | 55.63 | 56.43 | 877,168 | +0.27(+0.48%) |
Feb 25, 2015 | 56.78 | 57.14 | 55.99 | 56.16 | 493,761 | -0.40(-0.71%) |
Feb 24, 2015 | 56.55 | 56.82 | 56.18 | 56.56 | 560,995 | +0.03(+0.04%) |
Feb 23, 2015 | 56.37 | 56.77 | 56.08 | 56.53 | 649,967 | -0.28(-0.48%) |
Feb 20, 2015 | 56.85 | 57.25 | 56.40 | 56.81 | 569,113 | +0.00(+0.00%) |
Feb 19, 2015 | 56.57 | 57.09 | 56.09 | 56.81 | 657,628 | +0.27(+0.48%) |
Feb 18, 2015 | 57.65 | 57.66 | 55.85 | 56.54 | 1,021,890 | -1.09(-1.89%) |
Feb 17, 2015 | 56.90 | 58.16 | 56.40 | 57.63 | 776,046 | +0.73(+1.28%) |
Feb 13, 2015 | 57.05 | 56.90 | 56.90 | 56.90 | 704,500 | -0.34(-0.59%) |
Feb 12, 2015 | 56.36 | 57.36 | 55.82 | 57.24 | 814,241 | +1.44(+2.58%) |
Feb 11, 2015 | 55.70 | 56.15 | 55.26 | 55.80 | 630,571 | +0.06(+0.11%) |
Feb 10, 2015 | 54.65 | 55.80 | 54.29 | 55.74 | 794,671 | +0.72(+1.31%) |
Feb 09, 2015 | 54.23 | 55.08 | 54.01 | 55.02 | 742,765 | +0.39(+0.71%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.34 | 54.63 | 493,502 | -0.37(-0.67%) |
Feb 05, 2015 | 54.64 | 55.30 | 54.25 | 55.00 | 717,062 | +0.70(+1.29%) |
Feb 04, 2015 | 54.26 | 55.07 | 53.99 | 54.30 | 808,639 | -0.38(-0.69%) |
Feb 03, 2015 | 55.22 | 55.98 | 54.05 | 54.68 | 1,220,826 | -0.50(-0.91%) |
Feb 02, 2015 | 53.00 | 55.30 | 52.02 | 55.18 | 1,932,386 | +2.13(+4.02%) |
Jan 30, 2015 | 52.79 | 54.38 | 51.77 | 53.05 | 5,115,511 | -5.62(-9.58%) |
Jan 29, 2015 | 58.05 | 58.78 | 56.76 | 58.67 | 1,469,585 | +0.10(+0.17%) |
Jan 28, 2015 | 59.42 | 60.17 | 58.46 | 58.57 | 1,218,670 | -0.18(-0.31%) |
Jan 27, 2015 | 57.56 | 58.88 | 57.08 | 58.75 | 662,446 | +0.55(+0.95%) |
Jan 26, 2015 | 57.47 | 58.34 | 56.66 | 58.20 | 726,076 | +0.74(+1.29%) |
Jan 23, 2015 | 58.03 | 58.16 | 57.01 | 57.46 | 790,439 | -0.55(-0.95%) |
Jan 22, 2015 | 56.13 | 58.11 | 55.96 | 58.01 | 881,777 | +2.11(+3.77%) |
Jan 21, 2015 | 56.24 | 57.05 | 55.66 | 55.90 | 868,143 | -0.34(-0.60%) |
Jan 20, 2015 | 57.09 | 57.22 | 55.45 | 56.24 | 1,221,533 | -0.68(-1.19%) |
Jan 16, 2015 | 59.03 | 59.20 | 56.01 | 56.92 | 1,869,833 | -2.71(-4.54%) |
Jan 15, 2015 | 61.39 | 61.94 | 59.50 | 59.63 | 599,544 | -1.43(-2.34%) |
Jan 14, 2015 | 61.42 | 62.51 | 60.63 | 61.06 | 853,360 | -1.59(-2.54%) |
Jan 13, 2015 | 63.59 | 64.75 | 62.00 | 62.65 | 1,155,553 | -0.52(-0.82%) |
Jan 12, 2015 | 62.87 | 63.30 | 62.67 | 63.17 | 1,097,974 | +0.59(+0.94%) |
Jan 09, 2015 | 61.67 | 62.82 | 61.50 | 62.58 | 1,549,352 | +1.14(+1.86%) |
Jan 08, 2015 | 60.00 | 61.67 | 59.74 | 61.44 | 1,289,401 | +1.87(+3.14%) |
Jan 07, 2015 | 57.97 | 59.75 | 57.45 | 59.57 | 1,053,500 | +2.12(+3.69%) |
Jan 06, 2015 | 57.33 | 57.94 | 56.79 | 57.45 | 825,658 | +0.46(+0.81%) |
Jan 05, 2015 | 55.89 | 57.52 | 55.64 | 56.99 | 593,605 | +0.79(+1.41%) |
Jan 02, 2015 | 57.24 | 58.38 | 55.78 | 56.20 | 797,073 | +0.29(+0.52%) |
Dec 31, 2014 | 56.42 | 55.91 | 55.91 | 55.91 | 221,800 | -0.45(-0.80%) |
Dec 30, 2014 | 56.30 | 56.85 | 56.17 | 56.36 | 163,941 | +0.03(+0.05%) |
Dec 29, 2014 | 56.57 | 57.04 | 56.29 | 56.33 | 272,467 | -0.33(-0.58%) |
Dec 26, 2014 | 57.33 | 57.52 | 56.49 | 56.66 | 146,553 | -0.35(-0.61%) |
Dec 24, 2014 | 57.00 | 57.01 | 57.01 | 57.01 | 142,000 | +0.17(+0.30%) |
Dec 23, 2014 | 57.32 | 57.35 | 55.80 | 56.84 | 322,107 | -0.04(-0.07%) |
Dec 22, 2014 | 56.74 | 57.33 | 56.21 | 56.88 | 302,325 | +0.05(+0.09%) |
Dec 19, 2014 | 56.27 | 57.21 | 55.89 | 56.83 | 736,378 | +0.73(+1.30%) |
Dec 18, 2014 | 56.44 | 56.64 | 55.55 | 56.10 | 494,326 | +0.65(+1.17%) |
Dec 17, 2014 | 54.84 | 55.57 | 54.01 | 55.45 | 640,285 | +0.37(+0.67%) |
Dec 16, 2014 | 55.69 | 56.13 | 54.87 | 55.08 | 423,395 | -0.33(-0.60%) |
Dec 15, 2014 | 56.07 | 56.11 | 54.99 | 55.41 | 539,151 | -0.32(-0.57%) |
Dec 12, 2014 | 55.90 | 56.75 | 55.58 | 55.73 | 452,094 | -0.73(-1.29%) |
Dec 11, 2014 | 56.96 | 57.67 | 56.44 | 56.46 | 461,073 | -0.11(-0.19%) |
Dec 10, 2014 | 57.52 | 57.70 | 56.51 | 56.57 | 692,803 | -1.06(-1.84%) |
Dec 09, 2014 | 56.00 | 57.72 | 55.56 | 57.63 | 532,499 | +0.79(+1.39%) |
Dec 08, 2014 | 56.60 | 57.35 | 56.60 | 56.84 | 620,231 | +0.05(+0.09%) |
Dec 05, 2014 | 56.30 | 56.87 | 56.11 | 56.79 | 468,177 | +0.46(+0.82%) |
Dec 04, 2014 | 56.39 | 56.74 | 56.00 | 56.33 | 665,040 | +0.01(+0.02%) |
Dec 03, 2014 | 57.39 | 57.39 | 55.96 | 56.32 | 938,280 | -0.68(-1.19%) |
Dec 02, 2014 | 56.00 | 57.13 | 55.76 | 57.00 | 504,993 | +1.15(+2.06%) |