Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.89 | 54.56 | 52.89 | 53.20 | 28,513 | -1.05(-1.93%) |
Feb 26, 2015 | 54.19 | 54.35 | 53.11 | 54.25 | 43,378 | +0.25(+0.46%) |
Feb 25, 2015 | 53.75 | 54.43 | 53.75 | 54.00 | 12,005 | +0.05(+0.09%) |
Feb 24, 2015 | 53.19 | 54.26 | 52.95 | 53.95 | 25,732 | +0.92(+1.73%) |
Feb 23, 2015 | 53.17 | 54.07 | 52.50 | 53.03 | 32,872 | -0.60(-1.12%) |
Feb 20, 2015 | 52.33 | 54.21 | 52.33 | 53.63 | 53,533 | +0.58(+1.09%) |
Feb 19, 2015 | 44.25 | 54.18 | 41.80 | 53.05 | 68,316 | +0.23(+0.44%) |
Feb 18, 2015 | 51.65 | 52.82 | 51.03 | 52.82 | 48,320 | +1.51(+2.94%) |
Feb 17, 2015 | 52.01 | 52.01 | 50.69 | 51.31 | 32,266 | -0.48(-0.93%) |
Feb 13, 2015 | 52.31 | 51.79 | 51.79 | 51.79 | 27,300 | -0.25(-0.48%) |
Feb 12, 2015 | 52.21 | 52.57 | 51.08 | 52.04 | 26,775 | +0.28(+0.54%) |
Feb 11, 2015 | 52.93 | 52.93 | 51.47 | 51.76 | 47,272 | -1.04(-1.97%) |
Feb 10, 2015 | 53.33 | 53.36 | 52.13 | 52.80 | 26,455 | -0.07(-0.13%) |
Feb 09, 2015 | 52.93 | 53.35 | 52.67 | 52.87 | 17,500 | +0.22(+0.42%) |
Feb 06, 2015 | 53.28 | 53.87 | 52.36 | 52.65 | 32,458 | -0.78(-1.46%) |
Feb 05, 2015 | 53.52 | 54.00 | 53.00 | 53.43 | 22,986 | -0.02(-0.04%) |
Feb 04, 2015 | 53.93 | 54.40 | 53.31 | 53.45 | 25,975 | -0.93(-1.71%) |
Feb 03, 2015 | 54.02 | 54.84 | 53.84 | 54.38 | 22,036 | +0.74(+1.38%) |
Feb 02, 2015 | 53.00 | 53.79 | 52.77 | 53.64 | 22,852 | +0.53(+1.00%) |
Jan 30, 2015 | 54.41 | 54.87 | 52.74 | 53.11 | 25,170 | -1.78(-3.24%) |
Jan 29, 2015 | 53.35 | 54.98 | 53.16 | 54.89 | 14,701 | +1.84(+3.47%) |
Jan 28, 2015 | 53.17 | 53.70 | 52.56 | 53.05 | 39,241 | -0.07(-0.13%) |
Jan 27, 2015 | 52.35 | 53.63 | 52.13 | 53.12 | 23,748 | -0.07(-0.13%) |
Jan 26, 2015 | 53.28 | 53.65 | 52.63 | 53.19 | 30,220 | -0.48(-0.89%) |
Jan 23, 2015 | 53.56 | 54.46 | 53.43 | 53.67 | 16,051 | +0.24(+0.45%) |
Jan 22, 2015 | 52.98 | 54.13 | 52.71 | 53.43 | 39,857 | +1.04(+1.99%) |
Jan 21, 2015 | 52.28 | 52.88 | 52.03 | 52.39 | 27,304 | -0.25(-0.47%) |
Jan 20, 2015 | 52.79 | 52.93 | 52.00 | 52.64 | 40,126 | -0.40(-0.75%) |
Jan 16, 2015 | 52.22 | 53.29 | 51.67 | 53.04 | 18,440 | +0.59(+1.12%) |
Jan 15, 2015 | 54.05 | 54.05 | 52.03 | 52.45 | 28,758 | -1.38(-2.56%) |
Jan 14, 2015 | 53.72 | 54.43 | 53.11 | 53.83 | 28,874 | -0.42(-0.77%) |
Jan 13, 2015 | 50.86 | 55.40 | 50.86 | 54.25 | 54,981 | +0.16(+0.30%) |
Jan 12, 2015 | 53.84 | 54.14 | 52.42 | 54.09 | 35,056 | +0.47(+0.88%) |
Jan 09, 2015 | 55.23 | 55.31 | 53.53 | 53.62 | 38,092 | -1.46(-2.65%) |
Jan 08, 2015 | 54.10 | 55.64 | 53.63 | 55.08 | 54,996 | +1.43(+2.67%) |
Jan 07, 2015 | 53.56 | 53.79 | 53.00 | 53.65 | 31,244 | +0.63(+1.19%) |
Jan 06, 2015 | 53.30 | 53.93 | 52.27 | 53.02 | 69,328 | -0.42(-0.79%) |
Jan 05, 2015 | 53.38 | 54.03 | 53.17 | 53.44 | 59,891 | +0.01(+0.02%) |
Jan 02, 2015 | 53.82 | 54.18 | 53.03 | 53.43 | 52,591 | +0.05(+0.09%) |
Dec 31, 2014 | 52.77 | 53.38 | 53.38 | 53.38 | 50,900 | +0.90(+1.71%) |
Dec 30, 2014 | 51.72 | 52.79 | 51.72 | 52.48 | 33,734 | +0.38(+0.73%) |
Dec 29, 2014 | 51.65 | 52.23 | 51.65 | 52.10 | 16,580 | +0.81(+1.58%) |
Dec 26, 2014 | 51.79 | 52.10 | 51.14 | 51.29 | 14,287 | -0.30(-0.58%) |
Dec 24, 2014 | 52.02 | 51.59 | 51.59 | 51.59 | 6,800 | -0.12(-0.23%) |
Dec 23, 2014 | 51.45 | 52.38 | 49.07 | 51.71 | 33,379 | +0.60(+1.17%) |
Dec 22, 2014 | 49.20 | 51.15 | 49.20 | 51.11 | 38,697 | +1.68(+3.40%) |
Dec 19, 2014 | 49.37 | 50.79 | 49.37 | 49.43 | 147,307 | -0.06(-0.12%) |
Dec 18, 2014 | 49.04 | 49.68 | 48.95 | 49.49 | 106,604 | +0.60(+1.23%) |
Dec 17, 2014 | 49.00 | 49.25 | 48.51 | 48.89 | 83,001 | -0.24(-0.49%) |
Dec 16, 2014 | 49.60 | 50.62 | 49.01 | 49.13 | 62,777 | -0.59(-1.19%) |
Dec 15, 2014 | 50.02 | 50.70 | 49.63 | 49.72 | 75,750 | -0.25(-0.50%) |
Dec 12, 2014 | 50.52 | 50.81 | 49.96 | 49.97 | 30,997 | -0.94(-1.85%) |
Dec 11, 2014 | 47.52 | 51.21 | 47.26 | 50.91 | 40,423 | +0.12(+0.24%) |
Dec 10, 2014 | 51.95 | 52.19 | 50.64 | 50.79 | 49,756 | -1.57(-3.00%) |
Dec 09, 2014 | 50.73 | 52.53 | 50.39 | 52.36 | 30,455 | +1.38(+2.71%) |
Dec 08, 2014 | 51.50 | 52.48 | 50.39 | 50.98 | 48,532 | -0.58(-1.12%) |
Dec 05, 2014 | 51.99 | 53.18 | 50.51 | 51.56 | 123,739 | -0.38(-0.73%) |
Dec 04, 2014 | 53.86 | 54.48 | 51.93 | 51.94 | 50,316 | -1.84(-3.42%) |
Dec 03, 2014 | 54.45 | 54.68 | 53.53 | 53.78 | 66,582 | -0.07(-0.13%) |
Dec 02, 2014 | 53.03 | 54.63 | 53.00 | 53.85 | 112,711 | +1.39(+2.65%) |