Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.24 | 54.36 | 53.76 | 53.81 | 249,180 | -0.56(-1.04%) |
Feb 26, 2015 | 54.01 | 54.51 | 53.75 | 54.38 | 276,867 | +0.25(+0.45%) |
Feb 25, 2015 | 54.10 | 54.40 | 53.64 | 54.13 | 291,411 | +0.26(+0.49%) |
Feb 24, 2015 | 53.35 | 54.38 | 53.22 | 53.87 | 384,350 | -0.14(-0.25%) |
Feb 23, 2015 | 54.23 | 54.41 | 53.23 | 54.00 | 490,428 | +0.16(+0.30%) |
Feb 20, 2015 | 54.09 | 54.09 | 53.20 | 53.84 | 298,887 | -0.29(-0.54%) |
Feb 19, 2015 | 53.40 | 54.34 | 53.39 | 54.13 | 352,579 | +0.39(+0.73%) |
Feb 18, 2015 | 53.75 | 54.00 | 53.23 | 53.74 | 517,592 | -0.13(-0.24%) |
Feb 17, 2015 | 53.66 | 54.00 | 53.11 | 53.87 | 513,272 | +0.14(+0.25%) |
Feb 13, 2015 | 53.59 | 53.73 | 53.73 | 53.73 | 336,366 | +0.11(+0.20%) |
Feb 12, 2015 | 53.19 | 53.88 | 53.00 | 53.62 | 251,743 | +0.69(+1.30%) |
Feb 11, 2015 | 52.59 | 53.51 | 52.53 | 52.93 | 347,604 | -0.51(-0.96%) |
Feb 10, 2015 | 53.86 | 53.86 | 52.72 | 53.44 | 293,750 | +0.16(+0.31%) |
Feb 09, 2015 | 53.49 | 53.74 | 53.09 | 53.28 | 358,206 | -0.31(-0.58%) |
Feb 06, 2015 | 54.43 | 54.47 | 53.25 | 53.59 | 716,083 | -0.59(-1.09%) |
Feb 05, 2015 | 53.06 | 54.28 | 52.06 | 54.18 | 565,770 | +2.02(+3.88%) |
Feb 04, 2015 | 52.22 | 52.85 | 51.83 | 52.16 | 855,966 | -0.25(-0.47%) |
Feb 03, 2015 | 51.14 | 52.61 | 50.80 | 52.40 | 474,808 | +1.55(+3.05%) |
Feb 02, 2015 | 50.54 | 50.99 | 49.75 | 50.85 | 409,957 | +0.26(+0.52%) |
Jan 30, 2015 | 51.28 | 51.41 | 50.28 | 50.58 | 316,629 | -1.05(-2.04%) |
Jan 29, 2015 | 51.21 | 51.64 | 50.30 | 51.64 | 335,775 | +0.69(+1.35%) |
Jan 28, 2015 | 51.99 | 52.46 | 50.76 | 50.95 | 382,420 | -0.54(-1.06%) |
Jan 27, 2015 | 51.44 | 51.70 | 51.16 | 51.49 | 275,233 | -0.40(-0.77%) |
Jan 26, 2015 | 51.73 | 52.19 | 51.18 | 51.89 | 300,700 | +0.05(+0.11%) |
Jan 23, 2015 | 51.16 | 52.43 | 50.88 | 51.84 | 334,698 | +0.60(+1.17%) |
Jan 22, 2015 | 50.73 | 51.26 | 49.93 | 51.24 | 457,136 | +0.90(+1.79%) |
Jan 21, 2015 | 50.94 | 50.94 | 49.73 | 50.34 | 634,961 | -0.55(-1.09%) |
Jan 20, 2015 | 51.20 | 51.49 | 50.51 | 50.89 | 492,056 | -0.15(-0.30%) |
Jan 16, 2015 | 49.99 | 51.10 | 49.99 | 51.05 | 386,450 | +0.75(+1.50%) |
Jan 15, 2015 | 50.69 | 50.84 | 50.09 | 50.29 | 456,297 | -0.40(-0.79%) |
Jan 14, 2015 | 50.05 | 50.72 | 49.80 | 50.69 | 253,036 | +0.27(+0.54%) |
Jan 13, 2015 | 49.72 | 50.68 | 49.43 | 50.42 | 415,730 | +0.99(+2.00%) |
Jan 12, 2015 | 49.14 | 49.53 | 48.42 | 49.43 | 435,106 | +0.29(+0.59%) |
Jan 09, 2015 | 49.58 | 49.68 | 49.11 | 49.14 | 223,532 | -0.47(-0.95%) |
Jan 08, 2015 | 48.57 | 49.62 | 48.41 | 49.61 | 277,560 | +1.50(+3.11%) |
Jan 07, 2015 | 48.38 | 48.38 | 47.69 | 48.12 | 386,870 | +0.15(+0.30%) |
Jan 06, 2015 | 48.51 | 48.68 | 47.53 | 47.97 | 319,521 | -0.27(-0.56%) |
Jan 05, 2015 | 48.44 | 48.88 | 48.02 | 48.24 | 379,058 | -0.54(-1.12%) |
Jan 02, 2015 | 50.03 | 50.14 | 48.07 | 48.79 | 297,896 | -1.00(-2.01%) |
Dec 31, 2014 | 50.24 | 49.79 | 49.79 | 49.79 | 289,699 | -0.32(-0.63%) |
Dec 30, 2014 | 50.26 | 50.62 | 49.84 | 50.10 | 134,223 | -0.25(-0.49%) |
Dec 29, 2014 | 50.36 | 50.81 | 50.10 | 50.35 | 254,977 | -0.03(-0.05%) |
Dec 26, 2014 | 50.18 | 50.52 | 50.00 | 50.38 | 136,275 | +0.50(+1.00%) |
Dec 24, 2014 | 49.93 | 49.88 | 49.88 | 49.88 | 160,821 | +0.05(+0.11%) |
Dec 23, 2014 | 49.53 | 49.87 | 49.43 | 49.82 | 236,612 | +0.48(+0.98%) |
Dec 22, 2014 | 48.60 | 49.35 | 48.41 | 49.34 | 314,017 | +0.94(+1.93%) |
Dec 19, 2014 | 48.60 | 49.09 | 48.09 | 48.41 | 810,965 | -0.25(-0.50%) |
Dec 18, 2014 | 49.21 | 49.21 | 48.06 | 48.65 | 623,742 | +0.05(+0.11%) |
Dec 17, 2014 | 46.63 | 48.65 | 46.53 | 48.60 | 554,704 | +2.30(+4.96%) |
Dec 16, 2014 | 46.11 | 47.63 | 46.08 | 46.30 | 1,194,343 | +0.61(+1.33%) |
Dec 15, 2014 | 46.64 | 47.17 | 45.69 | 45.69 | 569,975 | -0.86(-1.85%) |
Dec 12, 2014 | 46.74 | 47.35 | 46.55 | 46.55 | 317,863 | -0.73(-1.54%) |
Dec 11, 2014 | 47.39 | 48.27 | 46.52 | 47.28 | 239,398 | +0.23(+0.48%) |
Dec 10, 2014 | 48.22 | 48.41 | 47.04 | 47.05 | 328,514 | -1.22(-2.52%) |
Dec 09, 2014 | 47.66 | 48.32 | 47.53 | 48.27 | 517,253 | +0.20(+0.42%) |
Dec 08, 2014 | 48.26 | 49.32 | 48.04 | 48.07 | 331,195 | -0.29(-0.60%) |
Dec 05, 2014 | 48.45 | 48.91 | 48.14 | 48.36 | 256,441 | -0.05(-0.09%) |
Dec 04, 2014 | 48.97 | 49.22 | 48.16 | 48.41 | 369,882 | -0.52(-1.06%) |
Dec 03, 2014 | 48.89 | 49.16 | 48.26 | 48.92 | 476,099 | +0.33(+0.67%) |
Dec 02, 2014 | 47.92 | 48.71 | 47.85 | 48.60 | 351,568 | +0.77(+1.61%) |