Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.88 | 60.26 | 59.27 | 60.12 | 203,276 | +0.28(+0.46%) |
Feb 26, 2015 | 58.58 | 59.88 | 57.97 | 59.85 | 220,305 | +1.44(+2.47%) |
Feb 25, 2015 | 58.29 | 58.56 | 57.44 | 58.40 | 157,758 | +0.12(+0.21%) |
Feb 24, 2015 | 59.04 | 59.13 | 57.83 | 58.28 | 180,434 | -0.54(-0.92%) |
Feb 23, 2015 | 59.01 | 59.51 | 58.54 | 58.83 | 290,051 | -0.15(-0.25%) |
Feb 20, 2015 | 57.43 | 59.39 | 56.70 | 58.97 | 180,201 | +1.36(+2.36%) |
Feb 19, 2015 | 56.96 | 58.26 | 56.54 | 57.61 | 164,527 | +0.28(+0.50%) |
Feb 18, 2015 | 57.03 | 57.51 | 56.95 | 57.33 | 199,767 | +0.03(+0.05%) |
Feb 17, 2015 | 58.08 | 58.11 | 56.87 | 57.30 | 282,904 | -0.26(-0.45%) |
Feb 13, 2015 | 57.90 | 57.56 | 57.56 | 57.56 | 248,157 | +0.14(+0.24%) |
Feb 12, 2015 | 58.55 | 58.55 | 55.82 | 57.42 | 587,483 | -0.63(-1.09%) |
Feb 11, 2015 | 57.03 | 58.64 | 54.53 | 58.06 | 1,305,652 | -0.92(-1.56%) |
Feb 10, 2015 | 59.99 | 60.39 | 57.91 | 58.97 | 541,773 | -0.26(-0.43%) |
Feb 09, 2015 | 57.82 | 60.39 | 57.64 | 59.23 | 393,721 | +1.36(+2.35%) |
Feb 06, 2015 | 58.04 | 58.82 | 57.45 | 57.87 | 187,086 | -0.12(-0.21%) |
Feb 05, 2015 | 56.30 | 58.17 | 56.30 | 57.99 | 189,995 | +1.88(+3.36%) |
Feb 04, 2015 | 56.63 | 57.54 | 55.86 | 56.11 | 259,412 | -1.11(-1.94%) |
Feb 03, 2015 | 57.03 | 57.56 | 55.94 | 57.22 | 199,240 | +0.83(+1.47%) |
Feb 02, 2015 | 57.55 | 57.55 | 54.87 | 56.39 | 337,465 | -0.69(-1.21%) |
Jan 30, 2015 | 57.54 | 58.53 | 56.54 | 57.08 | 281,492 | -0.92(-1.58%) |
Jan 29, 2015 | 57.19 | 58.41 | 56.59 | 58.00 | 276,715 | +1.00(+1.76%) |
Jan 28, 2015 | 59.08 | 59.26 | 56.90 | 57.00 | 393,986 | -1.42(-2.44%) |
Jan 27, 2015 | 57.73 | 59.21 | 56.80 | 58.42 | 331,706 | +0.29(+0.49%) |
Jan 26, 2015 | 55.90 | 58.77 | 55.41 | 58.14 | 360,814 | +2.62(+4.72%) |
Jan 23, 2015 | 54.75 | 56.16 | 54.63 | 55.52 | 235,243 | +0.81(+1.48%) |
Jan 22, 2015 | 54.19 | 54.76 | 52.93 | 54.71 | 332,659 | +0.83(+1.54%) |
Jan 21, 2015 | 53.32 | 54.51 | 53.31 | 53.88 | 187,583 | +0.45(+0.84%) |
Jan 20, 2015 | 52.94 | 53.46 | 52.17 | 53.43 | 157,776 | +0.82(+1.55%) |
Jan 16, 2015 | 52.05 | 53.66 | 51.77 | 52.61 | 269,987 | +0.50(+0.95%) |
Jan 15, 2015 | 53.31 | 53.31 | 51.43 | 52.12 | 188,470 | -1.02(-1.92%) |
Jan 14, 2015 | 53.34 | 53.89 | 52.54 | 53.14 | 156,552 | -0.88(-1.63%) |
Jan 13, 2015 | 54.69 | 55.21 | 52.66 | 54.02 | 224,080 | -0.35(-0.64%) |
Jan 12, 2015 | 55.85 | 56.21 | 53.61 | 54.37 | 224,909 | -1.20(-2.17%) |
Jan 09, 2015 | 54.55 | 56.52 | 54.08 | 55.57 | 277,483 | +1.30(+2.39%) |
Jan 08, 2015 | 54.35 | 54.97 | 54.06 | 54.28 | 395,090 | +0.66(+1.23%) |
Jan 07, 2015 | 53.67 | 53.79 | 52.61 | 53.62 | 142,199 | +0.49(+0.92%) |
Jan 06, 2015 | 53.84 | 53.84 | 51.94 | 53.13 | 215,578 | -0.65(-1.21%) |
Jan 05, 2015 | 54.44 | 55.27 | 53.39 | 53.78 | 123,647 | -1.10(-2.01%) |
Jan 02, 2015 | 55.32 | 55.87 | 54.20 | 54.88 | 132,681 | -0.10(-0.18%) |
Dec 31, 2014 | 54.79 | 54.99 | 54.99 | 54.99 | 231,185 | +0.27(+0.49%) |
Dec 30, 2014 | 55.10 | 55.57 | 54.09 | 54.72 | 230,947 | -0.51(-0.92%) |
Dec 29, 2014 | 55.44 | 55.86 | 55.04 | 55.22 | 104,749 | -0.37(-0.66%) |
Dec 26, 2014 | 55.37 | 56.57 | 55.31 | 55.59 | 89,739 | +0.33(+0.60%) |
Dec 24, 2014 | 55.43 | 55.26 | 55.26 | 55.26 | 66,690 | +0.11(+0.20%) |
Dec 23, 2014 | 55.50 | 56.32 | 54.84 | 55.15 | 59,762 | -0.19(-0.35%) |
Dec 22, 2014 | 55.83 | 55.83 | 54.03 | 55.34 | 115,840 | -0.26(-0.46%) |
Dec 19, 2014 | 56.30 | 56.30 | 55.49 | 55.60 | 106,014 | -0.43(-0.77%) |
Dec 18, 2014 | 55.47 | 56.51 | 55.25 | 56.03 | 246,746 | +1.47(+2.70%) |
Dec 17, 2014 | 52.92 | 55.10 | 52.92 | 54.56 | 161,067 | +1.80(+3.41%) |
Dec 16, 2014 | 51.76 | 54.20 | 51.61 | 52.76 | 162,476 | +0.28(+0.54%) |
Dec 15, 2014 | 54.18 | 54.18 | 51.75 | 52.48 | 230,517 | -1.17(-2.18%) |
Dec 12, 2014 | 54.23 | 54.58 | 53.05 | 53.64 | 176,139 | -1.00(-1.83%) |
Dec 11, 2014 | 54.96 | 55.69 | 54.42 | 54.65 | 95,701 | -0.17(-0.32%) |
Dec 10, 2014 | 55.80 | 56.02 | 54.23 | 54.82 | 168,015 | -1.02(-1.83%) |
Dec 09, 2014 | 54.86 | 56.10 | 54.23 | 55.84 | 138,161 | +0.24(+0.43%) |
Dec 08, 2014 | 55.47 | 55.92 | 54.20 | 55.60 | 174,292 | -0.19(-0.35%) |
Dec 05, 2014 | 55.86 | 56.36 | 55.33 | 55.79 | 71,563 | -0.15(-0.26%) |
Dec 04, 2014 | 55.62 | 56.34 | 54.89 | 55.94 | 201,493 | +0.28(+0.51%) |
Dec 03, 2014 | 55.24 | 56.15 | 55.24 | 55.66 | 187,577 | +0.41(+0.75%) |
Dec 02, 2014 | 55.12 | 55.33 | 54.65 | 55.24 | 181,332 | +0.42(+0.77%) |