Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.83 | 64.92 | 64.52 | 64.64 | 10,879 | -0.30(-0.46%) |
Feb 26, 2015 | 65.00 | 65.00 | 64.78 | 64.94 | 6,488 | -0.78(-1.19%) |
Feb 25, 2015 | 65.70 | 66.03 | 65.68 | 65.72 | 6,989 | +1.18(+1.83%) |
Feb 24, 2015 | 64.43 | 64.70 | 64.20 | 64.54 | 5,872 | -1.01(-1.54%) |
Feb 23, 2015 | 65.82 | 65.82 | 65.00 | 65.55 | 6,117 | -1.18(-1.77%) |
Feb 20, 2015 | 66.15 | 66.73 | 66.15 | 66.73 | 5,285 | +0.16(+0.24%) |
Feb 19, 2015 | 66.50 | 66.67 | 66.25 | 66.57 | 4,739 | +0.37(+0.56%) |
Feb 18, 2015 | 66.20 | 66.50 | 66.05 | 66.20 | 6,125 | +0.02(+0.03%) |
Feb 17, 2015 | 65.89 | 66.22 | 65.89 | 66.18 | 9,633 | +0.38(+0.58%) |
Feb 13, 2015 | 65.80 | 65.80 | 65.80 | 0 | -0.20(-0.30%) | |
Feb 12, 2015 | 66.00 | 66.00 | 65.92 | 66.00 | 3,295 | -0.12(-0.18%) |
Feb 11, 2015 | 66.27 | 66.27 | 65.96 | 66.12 | 3,796 | +0.01(+0.02%) |
Feb 10, 2015 | 65.89 | 66.34 | 65.85 | 66.11 | 5,957 | +1.33(+2.05%) |
Feb 09, 2015 | 64.50 | 65.29 | 64.50 | 64.78 | 4,395 | +0.24(+0.37%) |
Feb 06, 2015 | 65.00 | 65.05 | 64.54 | 64.54 | 4,226 | +0.53(+0.83%) |
Feb 05, 2015 | 63.69 | 64.28 | 63.69 | 64.01 | 3,465 | +0.51(+0.80%) |
Feb 04, 2015 | 63.46 | 64.08 | 63.42 | 63.50 | 3,461 | -0.56(-0.87%) |
Feb 03, 2015 | 64.52 | 64.52 | 63.76 | 64.06 | 4,472 | -0.73(-1.13%) |
Feb 02, 2015 | 65.00 | 65.00 | 64.27 | 64.79 | 4,987 | +0.88(+1.38%) |
Jan 30, 2015 | 64.00 | 64.36 | 63.90 | 63.91 | 4,541 | -1.56(-2.38%) |
Jan 29, 2015 | 65.81 | 65.81 | 65.01 | 65.47 | 4,532 | +0.67(+1.03%) |
Jan 28, 2015 | 64.83 | 65.39 | 64.80 | 64.80 | 6,044 | -2.00(-2.99%) |
Jan 27, 2015 | 66.51 | 66.89 | 66.51 | 66.80 | 9,620 | +2.20(+3.41%) |
Jan 26, 2015 | 64.40 | 64.82 | 64.33 | 64.60 | 6,371 | -0.03(-0.05%) |
Jan 23, 2015 | 64.75 | 65.00 | 64.56 | 64.63 | 10,425 | +0.63(+0.99%) |
Jan 22, 2015 | 63.73 | 64.00 | 63.60 | 64.00 | 4,635 | +0.40(+0.63%) |
Jan 21, 2015 | 63.25 | 63.80 | 63.15 | 63.60 | 8,134 | +0.34(+0.54%) |
Jan 20, 2015 | 63.56 | 63.56 | 62.93 | 63.26 | 9,919 | +0.79(+1.26%) |
Jan 16, 2015 | 62.47 | 62.47 | 62.47 | 0 | -0.03(-0.05%) | |
Jan 15, 2015 | 62.18 | 62.72 | 62.18 | 62.50 | 7,605 | +0.01(+0.01%) |
Jan 14, 2015 | 62.53 | 62.77 | 62.03 | 62.49 | 6,782 | -0.13(-0.21%) |
Jan 13, 2015 | 62.62 | 0 | +0.87(+1.40%) | |||
Jan 12, 2015 | 61.88 | 61.88 | 61.76 | 61.76 | 8,516 | +0.78(+1.27%) |
Jan 09, 2015 | 60.43 | 61.29 | 60.42 | 60.98 | 7,149 | +0.99(+1.66%) |
Jan 08, 2015 | 59.60 | 60.09 | 59.60 | 59.99 | 6,121 | +0.35(+0.59%) |
Jan 07, 2015 | 59.28 | 59.64 | 59.28 | 59.64 | 4,778 | +0.35(+0.59%) |
Jan 06, 2015 | 59.88 | 59.88 | 59.28 | 59.29 | 10,016 | -0.57(-0.95%) |
Jan 05, 2015 | 60.55 | 60.55 | 59.86 | 59.86 | 5,907 | -1.11(-1.82%) |
Jan 02, 2015 | 60.88 | 61.01 | 60.59 | 60.97 | 6,448 | +0.27(+0.44%) |
Dec 31, 2014 | 60.70 | 60.70 | 60.70 | 0 | +0.50(+0.83%) | |
Dec 30, 2014 | 60.01 | 60.26 | 60.01 | 60.20 | 5,964 | +0.24(+0.40%) |
Dec 29, 2014 | 59.93 | 60.20 | 59.93 | 59.96 | 6,639 | -0.04(-0.07%) |
Dec 26, 2014 | 59.82 | 60.31 | 59.82 | 60.00 | 6,839 | -0.02(-0.03%) |
Dec 24, 2014 | 60.02 | 60.02 | 60.02 | 0 | +0.15(+0.25%) | |
Dec 23, 2014 | 59.81 | 60.00 | 59.81 | 59.87 | 12,505 | +0.43(+0.72%) |
Dec 22, 2014 | 60.03 | 60.03 | 59.10 | 59.44 | 9,289 | +0.54(+0.92%) |
Dec 19, 2014 | 58.57 | 58.93 | 58.57 | 58.90 | 12,357 | +0.54(+0.93%) |
Dec 18, 2014 | 58.34 | 58.44 | 58.24 | 58.36 | 22,448 | +0.59(+1.02%) |
Dec 17, 2014 | 57.54 | 57.77 | 57.43 | 57.77 | 9,028 | +0.16(+0.28%) |
Dec 16, 2014 | 57.64 | 57.61 | 10,682 | +0.27(+0.47%) | ||
Dec 15, 2014 | 58.04 | 58.04 | 57.34 | 57.34 | 14,499 | -0.61(-1.06%) |
Dec 12, 2014 | 58.00 | 58.29 | 57.91 | 57.95 | 10,377 | +0.05(+0.08%) |
Dec 11, 2014 | 57.77 | 58.17 | 57.63 | 57.91 | 5,359 | -0.22(-0.38%) |
Dec 10, 2014 | 58.75 | 58.75 | 58.12 | 58.13 | 16,463 | -0.72(-1.22%) |
Dec 09, 2014 | 58.54 | 59.01 | 58.54 | 58.85 | 3,592 | -1.08(-1.80%) |
Dec 08, 2014 | 60.00 | 60.01 | 59.90 | 59.93 | 5,443 | -1.52(-2.47%) |
Dec 05, 2014 | 62.18 | 62.18 | 61.42 | 61.45 | 21,733 | -0.03(-0.04%) |
Dec 04, 2014 | 61.89 | 61.89 | 61.46 | 61.48 | 3,699 | -0.41(-0.67%) |
Dec 03, 2014 | 62.01 | 62.17 | 61.82 | 61.89 | 6,533 | +0.19(+0.31%) |
Dec 02, 2014 | 62.00 | 62.27 | 61.63 | 61.70 | 8,920 | -0.43(-0.69%) |