Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.30 | 62.82 | 61.68 | 61.86 | 216,838 | -0.61(-0.97%) |
Feb 26, 2015 | 61.85 | 62.73 | 61.40 | 62.47 | 263,745 | +0.46(+0.74%) |
Feb 25, 2015 | 62.05 | 62.46 | 61.23 | 62.01 | 237,697 | +0.03(+0.04%) |
Feb 24, 2015 | 61.71 | 62.08 | 61.08 | 61.98 | 270,220 | +0.19(+0.31%) |
Feb 23, 2015 | 61.74 | 61.87 | 60.72 | 61.79 | 344,710 | +0.01(+0.01%) |
Feb 20, 2015 | 61.71 | 61.83 | 60.57 | 61.78 | 271,293 | +0.20(+0.33%) |
Feb 19, 2015 | 61.27 | 61.84 | 61.17 | 61.58 | 346,305 | +0.31(+0.50%) |
Feb 18, 2015 | 60.89 | 61.32 | 60.54 | 61.27 | 460,718 | +0.37(+0.60%) |
Feb 17, 2015 | 60.47 | 61.07 | 60.39 | 60.90 | 544,671 | +0.61(+1.02%) |
Feb 13, 2015 | 60.45 | 60.29 | 60.29 | 60.29 | 2,199,834 | +5.76(+10.56%) |
Feb 12, 2015 | 54.79 | 54.95 | 54.09 | 54.53 | 357,929 | -0.05(-0.10%) |
Feb 11, 2015 | 54.64 | 54.80 | 54.07 | 54.58 | 178,111 | -0.24(-0.43%) |
Feb 10, 2015 | 54.66 | 54.97 | 54.15 | 54.82 | 290,950 | +0.41(+0.76%) |
Feb 09, 2015 | 54.23 | 55.15 | 53.78 | 54.41 | 571,962 | +0.09(+0.17%) |
Feb 06, 2015 | 54.37 | 54.78 | 53.96 | 54.32 | 367,939 | +0.11(+0.20%) |
Feb 05, 2015 | 54.03 | 54.36 | 53.74 | 54.21 | 256,436 | +0.49(+0.90%) |
Feb 04, 2015 | 53.77 | 54.52 | 53.54 | 53.72 | 240,053 | -0.05(-0.10%) |
Feb 03, 2015 | 53.22 | 53.83 | 52.56 | 53.78 | 384,645 | +0.85(+1.61%) |
Feb 02, 2015 | 52.78 | 52.94 | 51.74 | 52.93 | 289,994 | +0.32(+0.61%) |
Jan 30, 2015 | 53.70 | 53.75 | 52.50 | 52.61 | 386,653 | -1.25(-2.31%) |
Jan 29, 2015 | 53.95 | 53.95 | 53.12 | 53.85 | 456,077 | -0.13(-0.24%) |
Jan 28, 2015 | 54.89 | 55.02 | 53.92 | 53.98 | 272,282 | -0.51(-0.94%) |
Jan 27, 2015 | 54.96 | 54.96 | 54.29 | 54.49 | 300,441 | -0.85(-1.54%) |
Jan 26, 2015 | 55.36 | 55.41 | 54.75 | 55.34 | 316,858 | +0.09(+0.17%) |
Jan 23, 2015 | 54.95 | 55.49 | 54.74 | 55.25 | 274,332 | +0.27(+0.50%) |
Jan 22, 2015 | 54.84 | 54.98 | 54.20 | 54.98 | 530,801 | +0.53(+0.98%) |
Jan 21, 2015 | 54.48 | 55.11 | 54.00 | 54.45 | 315,104 | -0.33(-0.60%) |
Jan 20, 2015 | 56.23 | 56.42 | 54.69 | 54.78 | 299,683 | -1.28(-2.29%) |
Jan 16, 2015 | 54.77 | 56.10 | 54.51 | 56.06 | 279,630 | +1.07(+1.95%) |
Jan 15, 2015 | 56.31 | 56.53 | 54.37 | 54.99 | 457,021 | -1.01(-1.80%) |
Jan 14, 2015 | 55.86 | 56.57 | 55.26 | 55.99 | 263,125 | -0.52(-0.92%) |
Jan 13, 2015 | 56.32 | 56.86 | 55.51 | 56.52 | 351,689 | +0.25(+0.44%) |
Jan 12, 2015 | 56.25 | 56.65 | 55.62 | 56.27 | 309,035 | +0.26(+0.46%) |
Jan 09, 2015 | 56.09 | 56.52 | 55.91 | 56.01 | 314,567 | -0.02(-0.03%) |
Jan 08, 2015 | 55.52 | 56.18 | 55.36 | 56.03 | 475,562 | +1.08(+1.97%) |
Jan 07, 2015 | 55.04 | 55.36 | 54.31 | 54.95 | 319,702 | +0.22(+0.40%) |
Jan 06, 2015 | 55.23 | 55.46 | 54.14 | 54.73 | 317,917 | -0.46(-0.83%) |
Jan 05, 2015 | 55.96 | 56.22 | 54.96 | 55.19 | 422,267 | -0.91(-1.62%) |
Jan 02, 2015 | 57.22 | 57.37 | 55.41 | 56.10 | 295,860 | -0.69(-1.21%) |
Dec 31, 2014 | 57.67 | 56.78 | 56.78 | 56.78 | 240,434 | -0.64(-1.12%) |
Dec 30, 2014 | 57.46 | 57.79 | 57.27 | 57.42 | 159,491 | +0.01(+0.02%) |
Dec 29, 2014 | 58.06 | 58.19 | 57.05 | 57.41 | 294,486 | -0.53(-0.92%) |
Dec 26, 2014 | 57.86 | 58.21 | 57.19 | 57.95 | 217,920 | +0.14(+0.24%) |
Dec 24, 2014 | 58.50 | 57.81 | 57.81 | 57.81 | 112,792 | -0.42(-0.72%) |
Dec 23, 2014 | 58.63 | 58.66 | 57.84 | 58.23 | 394,160 | -0.04(-0.06%) |
Dec 22, 2014 | 57.50 | 58.27 | 57.50 | 58.27 | 249,680 | +0.97(+1.69%) |
Dec 19, 2014 | 57.10 | 57.61 | 56.64 | 57.30 | 655,071 | +0.21(+0.37%) |
Dec 18, 2014 | 56.39 | 57.30 | 55.39 | 57.08 | 378,248 | +1.52(+2.74%) |
Dec 17, 2014 | 54.93 | 55.57 | 54.28 | 55.56 | 462,347 | +0.86(+1.57%) |
Dec 16, 2014 | 54.98 | 56.26 | 54.63 | 54.70 | 704,463 | -0.60(-1.09%) |
Dec 15, 2014 | 54.30 | 55.55 | 54.25 | 55.31 | 561,073 | +1.43(+2.65%) |
Dec 12, 2014 | 54.54 | 54.99 | 53.56 | 53.88 | 379,572 | -1.36(-2.45%) |
Dec 11, 2014 | 55.35 | 56.14 | 54.81 | 55.23 | 271,375 | +0.23(+0.42%) |
Dec 10, 2014 | 55.46 | 55.90 | 54.82 | 55.01 | 330,616 | -0.52(-0.94%) |
Dec 09, 2014 | 53.49 | 55.67 | 53.45 | 55.53 | 578,110 | +1.44(+2.66%) |
Dec 08, 2014 | 55.69 | 55.69 | 54.03 | 54.09 | 547,975 | -1.67(-2.99%) |
Dec 05, 2014 | 55.64 | 55.98 | 55.40 | 55.76 | 355,079 | +0.07(+0.13%) |
Dec 04, 2014 | 55.05 | 55.70 | 54.04 | 55.68 | 531,102 | +0.43(+0.78%) |
Dec 03, 2014 | 52.66 | 55.34 | 52.66 | 55.25 | 596,665 | +3.08(+5.90%) |
Dec 02, 2014 | 51.75 | 52.50 | 51.71 | 52.18 | 230,211 | +0.41(+0.80%) |