Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 75.82 | 87.13 | 75.36 | 79.22 | 616,281 | +4.23(+5.64%) |
Feb 26, 2015 | 75.91 | 78.12 | 72.79 | 75.00 | 239,170 | -2.94(-3.77%) |
Feb 25, 2015 | 76.28 | 78.12 | 74.21 | 77.94 | 187,617 | +1.65(+2.17%) |
Feb 24, 2015 | 75.27 | 77.57 | 74.35 | 76.28 | 203,147 | +1.75(+2.34%) |
Feb 23, 2015 | 73.71 | 77.02 | 72.33 | 74.54 | 190,022 | -3.68(-4.70%) |
Feb 20, 2015 | 78.49 | 79.22 | 75.18 | 78.21 | 208,876 | -1.19(-1.50%) |
Feb 19, 2015 | 71.96 | 80.14 | 70.31 | 79.41 | 208,537 | +3.31(+4.35%) |
Feb 18, 2015 | 80.79 | 82.53 | 75.46 | 76.10 | 190,937 | -6.25(-7.59%) |
Feb 17, 2015 | 80.97 | 83.27 | 78.58 | 82.35 | 216,312 | +1.84(+2.28%) |
Feb 13, 2015 | 78.95 | 80.51 | 80.51 | 80.51 | 196,568 | +3.49(+4.53%) |
Feb 12, 2015 | 77.75 | 81.89 | 76.01 | 77.02 | 217,386 | +0.74(+0.96%) |
Feb 11, 2015 | 73.80 | 77.57 | 71.04 | 76.28 | 214,451 | +0.28(+0.36%) |
Feb 10, 2015 | 79.87 | 79.87 | 71.04 | 76.01 | 228,269 | -3.58(-4.50%) |
Feb 09, 2015 | 77.02 | 82.53 | 75.82 | 79.59 | 293,817 | +3.86(+5.10%) |
Feb 06, 2015 | 72.79 | 76.10 | 70.86 | 75.73 | 210,032 | +4.23(+5.91%) |
Feb 05, 2015 | 71.60 | 75.64 | 70.95 | 71.50 | 256,496 | +0.64(+0.91%) |
Feb 04, 2015 | 68.56 | 71.69 | 66.36 | 70.86 | 369,007 | -0.55(-0.77%) |
Feb 03, 2015 | 67.09 | 72.33 | 66.19 | 71.41 | 427,336 | +6.89(+10.68%) |
Feb 02, 2015 | 59.74 | 64.70 | 59.10 | 64.52 | 248,720 | +6.80(+11.78%) |
Jan 30, 2015 | 55.14 | 59.56 | 54.68 | 57.72 | 232,005 | +0.74(+1.29%) |
Jan 29, 2015 | 57.35 | 58.99 | 53.86 | 56.98 | 230,902 | +0.09(+0.16%) |
Jan 28, 2015 | 62.68 | 62.68 | 55.88 | 56.89 | 256,905 | -5.79(-9.24%) |
Jan 27, 2015 | 61.85 | 63.51 | 60.38 | 62.68 | 234,822 | +0.28(+0.44%) |
Jan 26, 2015 | 57.81 | 62.63 | 56.80 | 62.40 | 242,642 | +4.78(+8.29%) |
Jan 23, 2015 | 58.36 | 59.28 | 56.16 | 57.63 | 154,532 | -0.28(-0.48%) |
Jan 22, 2015 | 59.28 | 59.74 | 55.01 | 57.90 | 168,778 | -0.83(-1.41%) |
Jan 21, 2015 | 56.06 | 60.02 | 55.70 | 58.73 | 213,098 | +3.12(+5.62%) |
Jan 20, 2015 | 57.90 | 58.64 | 53.86 | 55.60 | 233,349 | -3.03(-5.17%) |
Jan 16, 2015 | 54.41 | 59.00 | 54.41 | 58.64 | 255,649 | +4.50(+8.32%) |
Jan 15, 2015 | 57.99 | 61.49 | 53.77 | 54.13 | 279,525 | -2.57(-4.54%) |
Jan 14, 2015 | 52.85 | 57.99 | 52.50 | 56.71 | 258,274 | +1.84(+3.35%) |
Jan 13, 2015 | 53.03 | 55.14 | 51.47 | 54.87 | 363,613 | +2.48(+4.74%) |
Jan 12, 2015 | 50.64 | 53.54 | 50.09 | 52.39 | 192,317 | -0.83(-1.55%) |
Jan 09, 2015 | 52.85 | 54.13 | 51.47 | 53.21 | 245,684 | -0.46(-0.86%) |
Jan 08, 2015 | 50.46 | 54.22 | 48.92 | 53.67 | 329,911 | +4.23(+8.55%) |
Jan 07, 2015 | 50.46 | 51.74 | 48.34 | 49.45 | 191,567 | +0.00(+0.00%) |
Jan 06, 2015 | 51.38 | 52.85 | 47.42 | 49.45 | 206,204 | -1.93(-3.76%) |
Jan 05, 2015 | 52.57 | 52.92 | 50.27 | 51.38 | 188,278 | -1.75(-3.29%) |
Jan 02, 2015 | 51.93 | 53.67 | 49.72 | 53.12 | 165,163 | +1.19(+2.30%) |
Dec 31, 2014 | 50.55 | 51.93 | 51.93 | 51.93 | 280,599 | -0.55(-1.05%) |
Dec 30, 2014 | 53.31 | 55.42 | 51.74 | 52.48 | 184,527 | -2.02(-3.71%) |
Dec 29, 2014 | 56.16 | 57.72 | 53.95 | 54.50 | 184,357 | -1.10(-1.98%) |
Dec 26, 2014 | 56.98 | 57.63 | 54.41 | 55.60 | 161,932 | -1.01(-1.79%) |
Dec 24, 2014 | 57.26 | 56.61 | 56.61 | 56.61 | 127,205 | -1.65(-2.84%) |
Dec 23, 2014 | 56.80 | 59.56 | 55.97 | 58.27 | 285,102 | +2.21(+3.93%) |
Dec 22, 2014 | 59.74 | 61.19 | 54.59 | 56.06 | 248,336 | -2.76(-4.69%) |
Dec 19, 2014 | 55.24 | 59.19 | 54.87 | 58.82 | 613,830 | +4.04(+7.38%) |
Dec 18, 2014 | 58.36 | 59.28 | 52.85 | 54.78 | 325,310 | -0.28(-0.50%) |
Dec 17, 2014 | 48.34 | 57.35 | 47.98 | 55.05 | 442,878 | +6.53(+13.45%) |
Dec 16, 2014 | 45.49 | 52.48 | 44.02 | 48.53 | 481,948 | -0.37(-0.75%) |
Dec 15, 2014 | 48.25 | 50.36 | 45.22 | 48.89 | 432,840 | +1.47(+3.10%) |
Dec 12, 2014 | 48.53 | 50.55 | 47.24 | 47.42 | 321,570 | -2.11(-4.27%) |
Dec 11, 2014 | 52.48 | 54.41 | 49.45 | 49.54 | 254,891 | -2.57(-4.94%) |
Dec 10, 2014 | 53.77 | 54.50 | 48.43 | 52.11 | 403,286 | -2.48(-4.55%) |
Dec 09, 2014 | 49.72 | 55.14 | 49.45 | 54.59 | 403,396 | +5.05(+10.20%) |
Dec 08, 2014 | 55.14 | 56.06 | 48.80 | 49.54 | 287,412 | -6.62(-11.78%) |
Dec 05, 2014 | 58.91 | 61.39 | 53.40 | 56.16 | 487,677 | -4.87(-7.98%) |
Dec 04, 2014 | 65.62 | 65.99 | 60.75 | 61.03 | 265,793 | -4.87(-7.39%) |
Dec 03, 2014 | 68.38 | 70.58 | 64.89 | 65.90 | 319,563 | -2.85(-4.14%) |
Dec 02, 2014 | 77.20 | 78.40 | 66.17 | 68.75 | 475,845 | -8.18(-10.63%) |