Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.57 | 56.66 | 55.66 | 55.77 | 130,720 | -0.35(-0.62%) |
Feb 26, 2015 | 57.64 | 57.64 | 55.50 | 56.11 | 218,251 | -1.98(-3.41%) |
Feb 25, 2015 | 57.38 | 58.24 | 57.01 | 58.09 | 99,216 | +0.68(+1.19%) |
Feb 24, 2015 | 57.89 | 57.93 | 56.89 | 57.41 | 97,600 | +0.22(+0.39%) |
Feb 23, 2015 | 56.49 | 58.06 | 56.27 | 57.19 | 252,377 | -0.56(-0.97%) |
Feb 20, 2015 | 58.19 | 58.57 | 56.82 | 57.75 | 218,308 | -0.49(-0.85%) |
Feb 19, 2015 | 56.56 | 59.03 | 56.03 | 58.24 | 322,865 | -0.79(-1.34%) |
Feb 18, 2015 | 59.53 | 60.07 | 58.82 | 59.03 | 218,676 | -1.61(-2.65%) |
Feb 17, 2015 | 59.81 | 60.81 | 58.98 | 60.64 | 198,930 | +0.35(+0.58%) |
Feb 13, 2015 | 59.04 | 60.29 | 60.29 | 60.29 | 258,596 | +2.35(+4.05%) |
Feb 12, 2015 | 57.77 | 58.46 | 57.17 | 57.95 | 250,519 | +1.64(+2.92%) |
Feb 11, 2015 | 55.67 | 56.71 | 54.99 | 56.30 | 254,822 | -0.66(-1.16%) |
Feb 10, 2015 | 57.62 | 57.62 | 55.17 | 56.97 | 254,062 | -0.36(-0.62%) |
Feb 09, 2015 | 57.43 | 58.63 | 57.07 | 57.32 | 188,600 | +0.20(+0.35%) |
Feb 06, 2015 | 58.00 | 58.18 | 56.66 | 57.12 | 188,451 | -0.03(-0.06%) |
Feb 05, 2015 | 56.62 | 57.69 | 56.10 | 57.16 | 249,985 | +1.68(+3.03%) |
Feb 04, 2015 | 56.03 | 56.36 | 54.45 | 55.47 | 675,933 | -1.83(-3.20%) |
Feb 03, 2015 | 55.37 | 57.86 | 55.37 | 57.30 | 644,847 | +3.10(+5.73%) |
Feb 02, 2015 | 52.42 | 54.22 | 51.72 | 54.20 | 442,372 | +3.36(+6.60%) |
Jan 30, 2015 | 49.59 | 52.30 | 48.88 | 50.84 | 501,576 | +0.59(+1.17%) |
Jan 29, 2015 | 50.72 | 50.89 | 48.09 | 50.25 | 353,961 | +0.13(+0.25%) |
Jan 28, 2015 | 53.89 | 53.96 | 49.88 | 50.13 | 444,640 | -4.18(-7.69%) |
Jan 27, 2015 | 53.49 | 54.82 | 53.39 | 54.30 | 171,670 | -0.07(-0.14%) |
Jan 26, 2015 | 53.20 | 54.55 | 52.27 | 54.38 | 266,868 | +1.52(+2.87%) |
Jan 23, 2015 | 53.37 | 54.37 | 52.79 | 52.86 | 281,561 | -0.92(-1.70%) |
Jan 22, 2015 | 54.07 | 54.17 | 51.96 | 53.78 | 356,675 | +0.58(+1.09%) |
Jan 21, 2015 | 52.00 | 53.34 | 51.58 | 53.20 | 349,086 | +1.88(+3.67%) |
Jan 20, 2015 | 50.79 | 51.36 | 49.50 | 51.32 | 307,905 | +0.07(+0.14%) |
Jan 16, 2015 | 48.76 | 51.31 | 48.76 | 51.24 | 374,582 | +3.07(+6.38%) |
Jan 15, 2015 | 50.69 | 50.85 | 48.07 | 48.17 | 456,401 | -1.32(-2.66%) |
Jan 14, 2015 | 48.05 | 49.59 | 46.62 | 49.49 | 777,766 | +0.27(+0.56%) |
Jan 13, 2015 | 50.13 | 51.02 | 48.21 | 49.21 | 449,033 | -0.74(-1.47%) |
Jan 12, 2015 | 51.57 | 51.59 | 49.35 | 49.95 | 338,228 | -3.05(-5.76%) |
Jan 09, 2015 | 53.80 | 53.97 | 51.92 | 53.00 | 320,482 | -0.77(-1.43%) |
Jan 08, 2015 | 52.13 | 53.85 | 51.91 | 53.77 | 532,809 | +2.35(+4.56%) |
Jan 07, 2015 | 52.75 | 52.84 | 50.76 | 51.42 | 449,009 | +0.21(+0.41%) |
Jan 06, 2015 | 52.51 | 53.39 | 50.44 | 51.21 | 558,694 | -1.52(-2.87%) |
Jan 05, 2015 | 55.69 | 55.69 | 52.11 | 52.73 | 458,400 | -4.59(-8.00%) |
Jan 02, 2015 | 56.43 | 57.68 | 55.72 | 57.31 | 198,848 | +0.48(+0.85%) |
Dec 31, 2014 | 57.06 | 56.83 | 56.83 | 56.83 | 170,971 | -0.84(-1.46%) |
Dec 30, 2014 | 58.08 | 58.49 | 57.16 | 57.67 | 201,720 | -0.72(-1.23%) |
Dec 29, 2014 | 58.35 | 59.36 | 57.86 | 58.39 | 177,614 | +0.26(+0.45%) |
Dec 26, 2014 | 58.68 | 59.17 | 57.60 | 58.12 | 107,215 | -0.05(-0.09%) |
Dec 24, 2014 | 58.59 | 58.18 | 58.18 | 58.18 | 136,853 | -0.95(-1.60%) |
Dec 23, 2014 | 58.30 | 59.49 | 57.64 | 59.12 | 393,307 | +1.41(+2.44%) |
Dec 22, 2014 | 58.69 | 58.69 | 56.48 | 57.71 | 452,984 | -0.83(-1.42%) |
Dec 19, 2014 | 56.45 | 58.96 | 55.14 | 58.55 | 379,674 | +3.10(+5.58%) |
Dec 18, 2014 | 55.58 | 56.19 | 52.53 | 55.45 | 491,213 | +2.37(+4.47%) |
Dec 17, 2014 | 49.85 | 53.95 | 49.44 | 53.08 | 563,083 | +4.17(+8.52%) |
Dec 16, 2014 | 47.32 | 51.88 | 46.95 | 48.91 | 622,693 | +0.90(+1.88%) |
Dec 15, 2014 | 49.85 | 50.79 | 47.84 | 48.01 | 464,180 | -1.05(-2.14%) |
Dec 12, 2014 | 49.86 | 50.82 | 48.95 | 49.06 | 377,860 | -1.98(-3.89%) |
Dec 11, 2014 | 51.04 | 53.68 | 50.85 | 51.04 | 213,635 | -0.08(-0.16%) |
Dec 10, 2014 | 53.00 | 53.00 | 50.51 | 51.13 | 448,142 | -3.42(-6.27%) |
Dec 09, 2014 | 53.12 | 55.04 | 52.84 | 54.55 | 281,913 | +1.06(+1.98%) |
Dec 08, 2014 | 56.75 | 56.87 | 53.28 | 53.49 | 409,415 | -4.81(-8.25%) |
Dec 05, 2014 | 59.33 | 59.67 | 58.98 | 58.29 | 291,444 | -1.41(-2.36%) |
Dec 04, 2014 | 60.09 | 60.38 | 58.54 | 59.70 | 168,032 | -1.03(-1.69%) |
Dec 03, 2014 | 60.12 | 61.65 | 59.65 | 60.73 | 282,672 | +1.45(+2.44%) |
Dec 02, 2014 | 57.15 | 60.27 | 57.07 | 59.28 | 338,629 | +1.40(+2.41%) |