Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.10 | 52.89 | 51.25 | 52.55 | 168,781 | +0.09(+0.17%) |
Feb 26, 2015 | 52.99 | 52.99 | 51.61 | 52.46 | 67,505 | -0.03(-0.06%) |
Feb 25, 2015 | 53.46 | 53.46 | 52.36 | 52.49 | 36,920 | -0.93(-1.74%) |
Feb 24, 2015 | 52.82 | 53.99 | 52.77 | 53.42 | 45,489 | +0.49(+0.93%) |
Feb 23, 2015 | 52.40 | 53.00 | 52.40 | 52.93 | 44,678 | +0.36(+0.68%) |
Feb 20, 2015 | 53.56 | 53.75 | 52.55 | 52.57 | 82,513 | -0.60(-1.13%) |
Feb 19, 2015 | 52.92 | 53.70 | 52.91 | 53.17 | 29,620 | +0.17(+0.32%) |
Feb 18, 2015 | 52.44 | 53.35 | 52.44 | 53.00 | 48,447 | +0.45(+0.86%) |
Feb 17, 2015 | 53.29 | 53.67 | 52.14 | 52.55 | 43,074 | -0.55(-1.04%) |
Feb 13, 2015 | 51.18 | 53.10 | 53.10 | 53.10 | 114,000 | +1.92(+3.75%) |
Feb 12, 2015 | 53.12 | 53.37 | 51.00 | 51.18 | 124,687 | -1.33(-2.53%) |
Feb 11, 2015 | 54.51 | 54.85 | 52.01 | 52.51 | 84,913 | -2.24(-4.09%) |
Feb 10, 2015 | 54.60 | 55.09 | 54.48 | 54.75 | 69,955 | -0.95(-1.71%) |
Feb 09, 2015 | 55.85 | 56.57 | 55.55 | 55.70 | 57,460 | -0.07(-0.13%) |
Feb 06, 2015 | 56.79 | 57.37 | 55.69 | 55.77 | 76,688 | -0.88(-1.55%) |
Feb 05, 2015 | 57.66 | 58.00 | 56.65 | 56.65 | 34,390 | -0.60(-1.05%) |
Feb 04, 2015 | 58.72 | 59.56 | 57.25 | 57.25 | 28,541 | -1.45(-2.47%) |
Feb 03, 2015 | 56.50 | 59.08 | 56.44 | 58.70 | 24,766 | +2.20(+3.89%) |
Feb 02, 2015 | 58.91 | 58.91 | 55.60 | 56.50 | 36,678 | -2.40(-4.07%) |
Jan 30, 2015 | 58.61 | 60.86 | 58.61 | 58.90 | 83,711 | +0.08(+0.14%) |
Jan 29, 2015 | 56.60 | 59.45 | 55.51 | 58.82 | 57,755 | +2.17(+3.83%) |
Jan 28, 2015 | 57.93 | 58.45 | 56.50 | 56.65 | 23,518 | -1.14(-1.97%) |
Jan 27, 2015 | 57.01 | 58.01 | 56.50 | 57.79 | 35,317 | +0.35(+0.61%) |
Jan 26, 2015 | 56.90 | 57.74 | 56.50 | 57.44 | 22,552 | +0.39(+0.68%) |
Jan 23, 2015 | 57.18 | 57.43 | 56.35 | 57.05 | 21,140 | -0.25(-0.44%) |
Jan 22, 2015 | 58.20 | 58.26 | 56.99 | 57.30 | 22,596 | -0.37(-0.64%) |
Jan 21, 2015 | 56.70 | 58.11 | 56.22 | 57.67 | 33,447 | +1.01(+1.78%) |
Jan 20, 2015 | 57.15 | 57.16 | 55.68 | 56.66 | 43,461 | -0.34(-0.60%) |
Jan 16, 2015 | 55.90 | 57.04 | 55.44 | 57.00 | 26,332 | +1.16(+2.08%) |
Jan 15, 2015 | 56.04 | 57.29 | 55.18 | 55.84 | 40,387 | -0.99(-1.74%) |
Jan 14, 2015 | 56.15 | 57.19 | 55.32 | 56.83 | 34,898 | +0.03(+0.05%) |
Jan 13, 2015 | 58.89 | 59.38 | 56.04 | 56.80 | 32,227 | -2.01(-3.42%) |
Jan 12, 2015 | 59.77 | 59.77 | 58.77 | 58.81 | 28,326 | -1.26(-2.10%) |
Jan 09, 2015 | 60.18 | 60.66 | 59.06 | 60.07 | 32,691 | -0.78(-1.28%) |
Jan 08, 2015 | 59.51 | 61.21 | 59.51 | 60.85 | 74,152 | +1.80(+3.05%) |
Jan 07, 2015 | 61.05 | 61.50 | 57.84 | 59.05 | 47,943 | -1.76(-2.89%) |
Jan 06, 2015 | 60.53 | 61.35 | 59.01 | 60.81 | 66,531 | -0.19(-0.31%) |
Jan 05, 2015 | 62.59 | 62.59 | 59.27 | 61.00 | 50,178 | -1.29(-2.07%) |
Jan 02, 2015 | 61.20 | 62.29 | 59.90 | 62.29 | 34,260 | +1.30(+2.13%) |
Dec 31, 2014 | 61.06 | 60.99 | 60.99 | 60.99 | 86,700 | -0.21(-0.34%) |
Dec 30, 2014 | 59.65 | 61.21 | 59.60 | 61.20 | 68,251 | +0.95(+1.58%) |
Dec 29, 2014 | 58.90 | 60.29 | 58.90 | 60.25 | 36,249 | +1.15(+1.95%) |
Dec 26, 2014 | 60.11 | 60.19 | 58.82 | 59.10 | 39,854 | -0.94(-1.57%) |
Dec 24, 2014 | 60.06 | 60.04 | 60.04 | 60.04 | 9,500 | -0.18(-0.30%) |
Dec 23, 2014 | 60.00 | 60.49 | 58.69 | 60.22 | 50,291 | +0.53(+0.89%) |
Dec 22, 2014 | 59.87 | 60.40 | 59.14 | 59.69 | 35,472 | +0.00(+0.00%) |
Dec 19, 2014 | 58.98 | 60.10 | 58.60 | 59.69 | 79,151 | +0.23(+0.39%) |
Dec 18, 2014 | 60.95 | 62.92 | 58.60 | 59.46 | 98,852 | -0.98(-1.62%) |
Dec 17, 2014 | 59.19 | 60.95 | 59.19 | 60.44 | 33,527 | +1.30(+2.20%) |
Dec 16, 2014 | 56.58 | 59.37 | 55.29 | 59.14 | 55,907 | +2.08(+3.65%) |
Dec 15, 2014 | 58.82 | 59.68 | 55.10 | 57.06 | 87,271 | -1.94(-3.29%) |
Dec 12, 2014 | 60.61 | 60.61 | 58.80 | 59.00 | 27,112 | -2.33(-3.80%) |
Dec 11, 2014 | 61.37 | 62.23 | 60.20 | 61.33 | 25,407 | +0.26(+0.43%) |
Dec 10, 2014 | 63.72 | 63.94 | 60.45 | 61.07 | 28,715 | -2.72(-4.26%) |
Dec 09, 2014 | 63.50 | 64.38 | 62.90 | 63.79 | 37,021 | +0.34(+0.54%) |
Dec 08, 2014 | 64.14 | 64.21 | 61.51 | 63.45 | 93,732 | -1.19(-1.84%) |
Dec 05, 2014 | 64.57 | 64.95 | 64.11 | 64.64 | 17,759 | +0.00(+0.00%) |
Dec 04, 2014 | 65.45 | 66.22 | 64.61 | 64.64 | 14,746 | -0.83(-1.27%) |
Dec 03, 2014 | 65.99 | 66.92 | 64.49 | 65.47 | 18,284 | +0.17(+0.26%) |
Dec 02, 2014 | 64.35 | 66.76 | 63.70 | 65.30 | 54,341 | +0.43(+0.66%) |