Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.06 | 65.59 | 64.39 | 64.56 | 194,868 | -0.95(-1.46%) |
Feb 26, 2015 | 64.07 | 65.65 | 63.76 | 65.51 | 137,680 | +1.25(+1.94%) |
Feb 25, 2015 | 64.09 | 64.39 | 63.50 | 64.27 | 109,785 | +0.27(+0.42%) |
Feb 24, 2015 | 64.41 | 64.92 | 63.85 | 64.00 | 128,216 | -0.40(-0.63%) |
Feb 23, 2015 | 63.85 | 64.97 | 63.67 | 64.40 | 118,383 | +0.73(+1.15%) |
Feb 20, 2015 | 63.65 | 63.94 | 62.59 | 63.67 | 85,833 | +0.09(+0.14%) |
Feb 19, 2015 | 63.04 | 63.96 | 62.34 | 63.58 | 61,467 | +0.52(+0.83%) |
Feb 18, 2015 | 62.05 | 63.17 | 61.96 | 63.05 | 54,566 | +0.75(+1.21%) |
Feb 17, 2015 | 61.92 | 62.43 | 61.58 | 62.30 | 132,754 | +0.23(+0.37%) |
Feb 13, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 266,426 | +0.08(+0.13%) |
Feb 12, 2015 | 62.20 | 62.20 | 61.56 | 61.99 | 230,006 | +0.04(+0.06%) |
Feb 11, 2015 | 63.07 | 63.44 | 61.91 | 61.95 | 150,641 | -1.06(-1.68%) |
Feb 10, 2015 | 61.75 | 63.28 | 61.62 | 63.01 | 127,241 | +1.46(+2.37%) |
Feb 09, 2015 | 61.85 | 62.43 | 61.15 | 61.55 | 119,544 | -0.45(-0.73%) |
Feb 06, 2015 | 62.51 | 63.50 | 61.87 | 62.00 | 152,475 | -0.38(-0.60%) |
Feb 05, 2015 | 62.21 | 62.70 | 61.57 | 62.37 | 126,544 | +0.61(+0.98%) |
Feb 04, 2015 | 62.43 | 62.99 | 61.49 | 61.77 | 99,214 | -0.76(-1.22%) |
Feb 03, 2015 | 62.43 | 63.32 | 61.85 | 62.53 | 109,691 | +0.56(+0.90%) |
Feb 02, 2015 | 61.58 | 62.15 | 60.63 | 61.97 | 113,793 | +0.75(+1.23%) |
Jan 30, 2015 | 63.15 | 63.32 | 61.08 | 61.22 | 102,177 | -2.30(-3.63%) |
Jan 29, 2015 | 63.00 | 63.83 | 62.47 | 63.52 | 126,350 | +0.52(+0.83%) |
Jan 28, 2015 | 63.42 | 63.84 | 62.40 | 63.00 | 148,098 | -0.27(-0.42%) |
Jan 27, 2015 | 62.50 | 63.75 | 62.46 | 63.26 | 123,381 | +0.14(+0.22%) |
Jan 26, 2015 | 63.31 | 63.96 | 62.87 | 63.13 | 114,370 | -0.22(-0.35%) |
Jan 23, 2015 | 63.83 | 64.64 | 62.80 | 63.35 | 135,172 | -0.28(-0.43%) |
Jan 22, 2015 | 60.39 | 63.73 | 59.42 | 63.62 | 206,080 | +3.77(+6.30%) |
Jan 21, 2015 | 60.23 | 60.62 | 59.35 | 59.85 | 128,195 | -0.63(-1.05%) |
Jan 20, 2015 | 60.02 | 60.80 | 59.51 | 60.48 | 84,211 | +0.66(+1.11%) |
Jan 16, 2015 | 58.55 | 59.88 | 58.14 | 59.82 | 77,886 | +1.06(+1.80%) |
Jan 15, 2015 | 59.57 | 59.62 | 58.22 | 58.77 | 122,300 | -0.91(-1.52%) |
Jan 14, 2015 | 58.86 | 59.91 | 58.71 | 59.67 | 91,528 | +0.43(+0.73%) |
Jan 13, 2015 | 59.63 | 61.38 | 58.66 | 59.24 | 202,410 | +0.57(+0.97%) |
Jan 12, 2015 | 59.21 | 59.52 | 58.36 | 58.67 | 91,856 | -0.36(-0.61%) |
Jan 09, 2015 | 58.91 | 59.61 | 58.66 | 59.03 | 114,692 | -0.06(-0.09%) |
Jan 08, 2015 | 57.91 | 59.44 | 57.84 | 59.09 | 106,394 | +0.96(+1.66%) |
Jan 07, 2015 | 57.40 | 58.22 | 57.38 | 58.12 | 129,104 | +0.92(+1.60%) |
Jan 06, 2015 | 57.61 | 57.61 | 56.23 | 57.21 | 133,409 | -0.32(-0.56%) |
Jan 05, 2015 | 56.00 | 57.66 | 55.55 | 57.53 | 127,558 | +1.55(+2.77%) |
Jan 02, 2015 | 56.68 | 57.41 | 55.45 | 55.98 | 138,526 | -0.88(-1.55%) |
Dec 31, 2014 | 57.58 | 56.86 | 56.86 | 56.86 | 181,901 | -0.70(-1.21%) |
Dec 30, 2014 | 57.68 | 58.39 | 57.21 | 57.55 | 75,318 | -0.39(-0.67%) |
Dec 29, 2014 | 58.91 | 59.00 | 57.54 | 57.94 | 94,574 | -0.83(-1.41%) |
Dec 26, 2014 | 58.14 | 58.91 | 57.69 | 58.77 | 56,393 | +0.91(+1.58%) |
Dec 24, 2014 | 57.95 | 57.85 | 57.85 | 57.85 | 63,829 | -0.11(-0.18%) |
Dec 23, 2014 | 57.68 | 58.60 | 57.29 | 57.96 | 111,519 | +0.28(+0.48%) |
Dec 22, 2014 | 56.83 | 57.69 | 56.65 | 57.68 | 122,354 | +1.06(+1.86%) |
Dec 19, 2014 | 57.39 | 57.41 | 56.44 | 56.63 | 250,466 | -0.90(-1.56%) |
Dec 18, 2014 | 58.11 | 58.76 | 56.73 | 57.53 | 166,733 | +0.04(+0.06%) |
Dec 17, 2014 | 56.27 | 57.50 | 55.86 | 57.49 | 133,789 | +1.15(+2.04%) |
Dec 16, 2014 | 56.43 | 57.67 | 55.94 | 56.34 | 115,912 | -0.13(-0.23%) |
Dec 15, 2014 | 57.04 | 57.18 | 55.58 | 56.47 | 131,884 | -0.47(-0.82%) |
Dec 12, 2014 | 56.56 | 57.24 | 56.00 | 56.94 | 151,564 | -0.28(-0.50%) |
Dec 11, 2014 | 56.76 | 57.51 | 56.32 | 57.22 | 181,231 | +0.62(+1.09%) |
Dec 10, 2014 | 56.52 | 57.14 | 55.97 | 56.61 | 244,476 | -0.01(-0.02%) |
Dec 09, 2014 | 55.30 | 56.62 | 55.08 | 56.62 | 191,494 | +0.68(+1.21%) |
Dec 08, 2014 | 56.76 | 57.27 | 55.74 | 55.94 | 102,199 | -0.86(-1.52%) |
Dec 05, 2014 | 56.88 | 57.60 | 56.60 | 56.80 | 131,933 | -0.06(-0.11%) |
Dec 04, 2014 | 56.06 | 57.56 | 56.06 | 56.87 | 157,674 | +0.64(+1.14%) |
Dec 03, 2014 | 55.60 | 56.67 | 55.60 | 56.22 | 158,878 | +0.93(+1.68%) |
Dec 02, 2014 | 53.83 | 55.68 | 53.72 | 55.30 | 723,059 | +1.46(+2.71%) |