Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.45 | 50.93 | 50.30 | 50.60 | 702,783 | +0.17(+0.34%) |
Feb 26, 2015 | 50.43 | 50.86 | 50.29 | 50.43 | 821,756 | -0.17(-0.34%) |
Feb 25, 2015 | 50.11 | 50.81 | 50.11 | 50.60 | 869,702 | +0.43(+0.86%) |
Feb 24, 2015 | 49.45 | 50.25 | 49.41 | 50.17 | 957,192 | +0.44(+0.88%) |
Feb 23, 2015 | 50.07 | 50.16 | 49.56 | 49.73 | 560,802 | -0.37(-0.74%) |
Feb 20, 2015 | 50.04 | 50.21 | 49.40 | 50.11 | 1,502,886 | -0.13(-0.26%) |
Feb 19, 2015 | 49.78 | 50.41 | 49.58 | 50.24 | 1,586,043 | +0.44(+0.88%) |
Feb 18, 2015 | 49.71 | 50.24 | 49.43 | 49.80 | 1,496,433 | -0.25(-0.49%) |
Feb 17, 2015 | 50.56 | 50.88 | 49.90 | 50.05 | 1,641,219 | -0.47(-0.93%) |
Feb 13, 2015 | 51.38 | 50.52 | 50.52 | 50.52 | 2,987,578 | -4.09(-7.50%) |
Feb 12, 2015 | 54.67 | 55.06 | 54.17 | 54.61 | 911,361 | +0.10(+0.18%) |
Feb 11, 2015 | 54.22 | 54.70 | 54.22 | 54.51 | 348,348 | +0.21(+0.38%) |
Feb 10, 2015 | 54.54 | 54.59 | 54.04 | 54.31 | 422,936 | +0.17(+0.32%) |
Feb 09, 2015 | 54.22 | 54.59 | 54.00 | 54.13 | 421,158 | -0.42(-0.77%) |
Feb 06, 2015 | 54.72 | 55.24 | 54.39 | 54.55 | 433,217 | +0.06(+0.11%) |
Feb 05, 2015 | 53.91 | 54.53 | 53.85 | 54.50 | 321,401 | +0.59(+1.10%) |
Feb 04, 2015 | 53.88 | 54.37 | 53.76 | 53.90 | 453,373 | -0.08(-0.15%) |
Feb 03, 2015 | 53.23 | 54.04 | 53.11 | 53.99 | 485,606 | +0.89(+1.67%) |
Feb 02, 2015 | 52.27 | 53.16 | 52.02 | 53.10 | 447,551 | +0.88(+1.68%) |
Jan 30, 2015 | 52.42 | 53.07 | 52.10 | 52.22 | 848,964 | -0.76(-1.44%) |
Jan 29, 2015 | 52.69 | 53.11 | 52.27 | 52.98 | 454,751 | +0.50(+0.96%) |
Jan 28, 2015 | 53.92 | 54.00 | 52.45 | 52.48 | 661,655 | -1.06(-1.98%) |
Jan 27, 2015 | 53.18 | 53.76 | 53.17 | 53.54 | 553,047 | -0.21(-0.38%) |
Jan 26, 2015 | 53.54 | 53.94 | 53.30 | 53.75 | 501,982 | +0.07(+0.14%) |
Jan 23, 2015 | 54.10 | 54.36 | 53.66 | 53.67 | 509,699 | -0.56(-1.03%) |
Jan 22, 2015 | 53.78 | 54.34 | 53.24 | 54.23 | 535,706 | +0.82(+1.54%) |
Jan 21, 2015 | 52.79 | 53.47 | 52.44 | 53.41 | 846,444 | +0.42(+0.79%) |
Jan 20, 2015 | 53.60 | 53.85 | 52.75 | 52.99 | 501,700 | -0.60(-1.12%) |
Jan 16, 2015 | 53.16 | 53.68 | 53.03 | 53.59 | 741,090 | +0.43(+0.80%) |
Jan 15, 2015 | 53.77 | 53.94 | 52.83 | 53.16 | 883,954 | -0.71(-1.31%) |
Jan 14, 2015 | 53.51 | 53.88 | 53.11 | 53.87 | 614,512 | -0.41(-0.76%) |
Jan 13, 2015 | 54.62 | 55.52 | 53.86 | 54.28 | 676,704 | +0.00(+0.00%) |
Jan 12, 2015 | 54.66 | 54.83 | 54.00 | 54.28 | 594,205 | -0.26(-0.48%) |
Jan 09, 2015 | 54.93 | 54.97 | 54.21 | 54.55 | 732,442 | -0.19(-0.35%) |
Jan 08, 2015 | 54.43 | 54.96 | 54.34 | 54.73 | 924,022 | +0.81(+1.49%) |
Jan 07, 2015 | 54.02 | 54.39 | 53.61 | 53.93 | 701,351 | +0.21(+0.40%) |
Jan 06, 2015 | 54.45 | 54.96 | 53.57 | 53.71 | 834,346 | -0.76(-1.39%) |
Jan 05, 2015 | 55.62 | 55.71 | 54.26 | 54.47 | 796,696 | -1.25(-2.24%) |
Jan 02, 2015 | 56.34 | 56.58 | 55.48 | 55.72 | 550,276 | -0.54(-0.96%) |
Dec 31, 2014 | 57.30 | 56.26 | 56.26 | 56.26 | 363,656 | -0.90(-1.57%) |
Dec 30, 2014 | 56.79 | 57.40 | 56.43 | 57.16 | 275,742 | +0.27(+0.48%) |
Dec 29, 2014 | 56.73 | 57.46 | 56.52 | 56.89 | 332,916 | +0.11(+0.19%) |
Dec 26, 2014 | 56.97 | 57.17 | 56.76 | 56.78 | 292,758 | -0.09(-0.16%) |
Dec 24, 2014 | 57.09 | 56.87 | 56.87 | 56.87 | 260,762 | -0.05(-0.09%) |
Dec 23, 2014 | 56.81 | 57.27 | 56.50 | 56.92 | 410,115 | +0.43(+0.76%) |
Dec 22, 2014 | 56.65 | 56.73 | 56.30 | 56.49 | 446,744 | +0.05(+0.09%) |
Dec 19, 2014 | 55.93 | 56.57 | 55.70 | 56.44 | 832,010 | +0.77(+1.39%) |
Dec 18, 2014 | 55.24 | 55.67 | 54.70 | 55.67 | 590,141 | +1.25(+2.30%) |
Dec 17, 2014 | 53.74 | 54.61 | 53.71 | 54.42 | 748,782 | +0.92(+1.72%) |
Dec 16, 2014 | 53.62 | 54.68 | 53.34 | 53.50 | 668,691 | -0.27(-0.50%) |
Dec 15, 2014 | 54.56 | 54.78 | 53.53 | 53.77 | 897,784 | -0.65(-1.19%) |
Dec 12, 2014 | 55.37 | 55.81 | 54.41 | 54.42 | 477,478 | -1.48(-2.65%) |
Dec 11, 2014 | 55.54 | 56.32 | 55.52 | 55.90 | 501,832 | +0.49(+0.88%) |
Dec 10, 2014 | 56.17 | 56.34 | 55.40 | 55.42 | 584,236 | -0.82(-1.46%) |
Dec 09, 2014 | 56.19 | 56.47 | 55.86 | 56.24 | 505,873 | -0.55(-0.97%) |
Dec 08, 2014 | 56.55 | 57.12 | 56.40 | 56.79 | 758,997 | +0.23(+0.41%) |
Dec 05, 2014 | 56.81 | 57.24 | 56.45 | 56.56 | 764,985 | -0.17(-0.30%) |
Dec 04, 2014 | 56.28 | 56.94 | 56.28 | 56.73 | 858,936 | +0.30(+0.52%) |
Dec 03, 2014 | 55.86 | 57.37 | 55.68 | 56.44 | 1,540,344 | +0.66(+1.18%) |
Dec 02, 2014 | 55.44 | 55.89 | 55.33 | 55.78 | 624,726 | +0.40(+0.73%) |