Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.37 | 52.40 | 50.88 | 51.77 | 105,359 | -0.81(-1.54%) |
Feb 26, 2015 | 52.02 | 53.24 | 51.98 | 52.58 | 79,377 | +0.40(+0.77%) |
Feb 25, 2015 | 52.56 | 52.56 | 51.10 | 52.18 | 53,938 | -0.26(-0.49%) |
Feb 24, 2015 | 52.50 | 53.12 | 52.33 | 52.44 | 68,793 | -0.03(-0.05%) |
Feb 23, 2015 | 52.27 | 53.23 | 51.73 | 52.46 | 137,906 | +0.20(+0.37%) |
Feb 20, 2015 | 52.91 | 52.91 | 51.89 | 52.27 | 76,174 | -0.59(-1.11%) |
Feb 19, 2015 | 52.60 | 53.75 | 52.60 | 52.85 | 48,353 | -0.14(-0.26%) |
Feb 18, 2015 | 52.33 | 53.08 | 52.33 | 52.99 | 78,273 | +0.39(+0.74%) |
Feb 17, 2015 | 52.92 | 53.53 | 52.33 | 52.60 | 124,653 | -0.48(-0.91%) |
Feb 13, 2015 | 53.61 | 53.08 | 53.08 | 53.08 | 116,276 | -0.63(-1.17%) |
Feb 12, 2015 | 54.21 | 54.41 | 52.66 | 53.71 | 155,468 | -0.38(-0.71%) |
Feb 11, 2015 | 52.67 | 54.21 | 52.63 | 54.10 | 132,303 | +1.17(+2.22%) |
Feb 10, 2015 | 53.81 | 53.81 | 51.97 | 52.92 | 175,426 | -0.45(-0.84%) |
Feb 09, 2015 | 54.45 | 54.50 | 52.50 | 53.37 | 273,399 | -1.09(-2.00%) |
Feb 06, 2015 | 58.83 | 58.83 | 52.31 | 54.46 | 688,820 | -5.08(-8.53%) |
Feb 05, 2015 | 59.67 | 60.34 | 58.68 | 59.54 | 99,026 | -0.13(-0.21%) |
Feb 04, 2015 | 60.15 | 61.11 | 59.48 | 59.67 | 66,102 | -0.99(-1.63%) |
Feb 03, 2015 | 58.18 | 60.73 | 57.77 | 60.65 | 120,096 | +2.72(+4.70%) |
Feb 02, 2015 | 57.23 | 58.06 | 56.08 | 57.93 | 122,672 | +0.94(+1.66%) |
Jan 30, 2015 | 59.96 | 60.42 | 56.43 | 56.99 | 193,058 | -3.30(-5.47%) |
Jan 29, 2015 | 60.02 | 60.50 | 59.36 | 60.29 | 99,070 | +0.48(+0.80%) |
Jan 28, 2015 | 60.37 | 60.81 | 58.96 | 59.81 | 108,995 | -0.37(-0.62%) |
Jan 27, 2015 | 57.13 | 60.31 | 56.50 | 60.19 | 197,364 | +2.44(+4.23%) |
Jan 26, 2015 | 57.83 | 58.14 | 54.60 | 57.74 | 545,234 | -0.08(-0.13%) |
Jan 23, 2015 | 59.72 | 60.17 | 57.64 | 57.82 | 139,162 | -1.79(-3.00%) |
Jan 22, 2015 | 58.42 | 60.16 | 58.01 | 59.61 | 139,434 | +1.56(+2.70%) |
Jan 21, 2015 | 58.37 | 58.90 | 57.38 | 58.04 | 165,275 | -0.28(-0.48%) |
Jan 20, 2015 | 59.19 | 59.19 | 57.58 | 58.32 | 103,977 | -0.87(-1.47%) |
Jan 16, 2015 | 56.84 | 59.29 | 56.73 | 59.19 | 126,314 | +2.17(+3.80%) |
Jan 15, 2015 | 58.49 | 58.65 | 56.98 | 57.02 | 79,627 | -1.38(-2.36%) |
Jan 14, 2015 | 57.22 | 58.69 | 56.93 | 58.40 | 86,908 | +0.77(+1.34%) |
Jan 13, 2015 | 57.45 | 59.11 | 56.75 | 57.63 | 88,028 | +0.52(+0.91%) |
Jan 12, 2015 | 57.75 | 57.75 | 55.56 | 57.11 | 143,742 | -0.66(-1.15%) |
Jan 09, 2015 | 59.52 | 59.95 | 57.28 | 57.77 | 200,313 | -2.00(-3.34%) |
Jan 08, 2015 | 60.17 | 60.42 | 58.35 | 59.77 | 156,990 | -0.14(-0.23%) |
Jan 07, 2015 | 59.25 | 59.94 | 58.31 | 59.90 | 77,422 | +1.15(+1.95%) |
Jan 06, 2015 | 60.02 | 60.02 | 58.03 | 58.76 | 149,480 | -1.22(-2.04%) |
Jan 05, 2015 | 61.15 | 61.95 | 59.21 | 59.98 | 81,699 | -1.79(-2.91%) |
Jan 02, 2015 | 63.53 | 63.53 | 60.51 | 61.78 | 103,126 | -1.40(-2.22%) |
Dec 31, 2014 | 63.36 | 63.18 | 63.18 | 63.18 | 110,163 | -0.17(-0.27%) |
Dec 30, 2014 | 63.47 | 63.79 | 63.28 | 63.35 | 72,386 | -0.09(-0.15%) |
Dec 29, 2014 | 63.05 | 63.70 | 62.02 | 63.44 | 65,310 | +0.27(+0.43%) |
Dec 26, 2014 | 63.11 | 63.31 | 62.08 | 63.17 | 47,578 | +0.35(+0.56%) |
Dec 24, 2014 | 62.61 | 62.82 | 62.82 | 62.82 | 70,306 | +0.43(+0.68%) |
Dec 23, 2014 | 62.01 | 63.44 | 61.90 | 62.40 | 48,840 | +0.54(+0.88%) |
Dec 22, 2014 | 61.52 | 62.14 | 60.24 | 61.85 | 75,242 | +0.54(+0.89%) |
Dec 19, 2014 | 61.52 | 61.98 | 60.42 | 61.31 | 343,269 | -0.30(-0.48%) |
Dec 18, 2014 | 59.84 | 62.07 | 59.55 | 61.61 | 126,319 | +2.46(+4.16%) |
Dec 17, 2014 | 58.50 | 59.33 | 58.09 | 59.15 | 122,633 | +0.61(+1.05%) |
Dec 16, 2014 | 59.03 | 59.90 | 58.44 | 58.54 | 104,125 | -0.76(-1.28%) |
Dec 15, 2014 | 60.64 | 61.60 | 59.12 | 59.29 | 93,345 | -1.25(-2.07%) |
Dec 12, 2014 | 61.27 | 61.77 | 60.19 | 60.54 | 163,972 | -1.34(-2.17%) |
Dec 11, 2014 | 61.64 | 62.93 | 61.29 | 61.89 | 109,132 | +0.34(+0.55%) |
Dec 10, 2014 | 62.35 | 62.68 | 61.22 | 61.55 | 142,068 | -1.18(-1.88%) |
Dec 09, 2014 | 61.04 | 63.25 | 60.36 | 62.73 | 212,259 | +0.97(+1.57%) |
Dec 08, 2014 | 64.06 | 64.34 | 60.39 | 61.76 | 145,585 | -2.64(-4.09%) |
Dec 05, 2014 | 64.08 | 65.20 | 63.99 | 64.40 | 122,806 | +0.28(+0.44%) |
Dec 04, 2014 | 64.58 | 65.59 | 64.01 | 64.11 | 107,973 | -0.76(-1.17%) |
Dec 03, 2014 | 65.20 | 65.33 | 64.46 | 64.87 | 92,482 | -0.17(-0.26%) |
Dec 02, 2014 | 62.25 | 65.16 | 61.84 | 65.04 | 279,371 | +2.70(+4.34%) |