Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.75 | 53.31 | 52.47 | 53.02 | 813,603 | +0.37(+0.69%) |
Feb 26, 2015 | 53.72 | 53.72 | 52.58 | 52.65 | 699,058 | -1.08(-2.01%) |
Feb 25, 2015 | 53.59 | 54.23 | 53.08 | 53.74 | 534,744 | +0.22(+0.41%) |
Feb 24, 2015 | 54.23 | 54.23 | 53.14 | 53.52 | 696,758 | -0.96(-1.76%) |
Feb 23, 2015 | 54.73 | 55.05 | 54.06 | 54.48 | 782,922 | -0.02(-0.04%) |
Feb 20, 2015 | 53.82 | 54.63 | 53.70 | 54.50 | 676,962 | +0.58(+1.07%) |
Feb 19, 2015 | 54.75 | 54.88 | 53.88 | 53.92 | 920,163 | -1.02(-1.86%) |
Feb 18, 2015 | 54.21 | 54.97 | 53.66 | 54.94 | 802,987 | +0.95(+1.76%) |
Feb 17, 2015 | 54.00 | 54.68 | 53.74 | 53.99 | 503,187 | -0.01(-0.03%) |
Feb 13, 2015 | 54.37 | 54.01 | 54.01 | 54.01 | 483,997 | -0.43(-0.79%) |
Feb 12, 2015 | 53.99 | 54.56 | 53.60 | 54.44 | 912,049 | +0.61(+1.13%) |
Feb 11, 2015 | 54.20 | 54.37 | 53.69 | 53.83 | 745,648 | -0.26(-0.47%) |
Feb 10, 2015 | 53.99 | 54.15 | 53.35 | 54.09 | 915,401 | +0.08(+0.15%) |
Feb 09, 2015 | 55.14 | 55.26 | 53.99 | 54.01 | 1,032,544 | -0.78(-1.42%) |
Feb 06, 2015 | 56.72 | 56.81 | 54.57 | 54.78 | 1,486,488 | -1.94(-3.42%) |
Feb 05, 2015 | 57.80 | 57.99 | 55.91 | 56.72 | 1,801,043 | -0.87(-1.51%) |
Feb 04, 2015 | 57.97 | 58.20 | 56.99 | 57.59 | 1,038,910 | -0.40(-0.69%) |
Feb 03, 2015 | 57.92 | 58.19 | 57.39 | 58.00 | 787,761 | -0.22(-0.38%) |
Feb 02, 2015 | 58.02 | 58.34 | 56.90 | 58.21 | 750,576 | +0.18(+0.32%) |
Jan 30, 2015 | 59.04 | 59.05 | 57.99 | 58.03 | 938,834 | -1.02(-1.73%) |
Jan 29, 2015 | 59.69 | 59.90 | 58.86 | 59.06 | 1,178,706 | -0.73(-1.22%) |
Jan 28, 2015 | 60.34 | 61.09 | 59.74 | 59.79 | 742,526 | -0.56(-0.92%) |
Jan 27, 2015 | 60.34 | 60.59 | 60.12 | 60.34 | 308,718 | -0.01(-0.01%) |
Jan 26, 2015 | 60.02 | 60.37 | 59.85 | 60.35 | 894,315 | +0.28(+0.46%) |
Jan 23, 2015 | 60.07 | 60.30 | 59.78 | 60.07 | 451,680 | +0.04(+0.07%) |
Jan 22, 2015 | 59.44 | 60.09 | 59.28 | 60.03 | 524,376 | +0.71(+1.20%) |
Jan 21, 2015 | 58.87 | 59.38 | 58.57 | 59.32 | 365,293 | +0.50(+0.86%) |
Jan 20, 2015 | 59.88 | 60.06 | 58.70 | 58.81 | 663,281 | -0.77(-1.29%) |
Jan 16, 2015 | 59.03 | 59.66 | 58.86 | 59.58 | 569,028 | +0.59(+0.99%) |
Jan 15, 2015 | 58.99 | 59.38 | 58.89 | 59.00 | 634,621 | +0.01(+0.01%) |
Jan 14, 2015 | 57.96 | 59.14 | 57.78 | 58.99 | 745,257 | +0.54(+0.93%) |
Jan 13, 2015 | 58.79 | 59.00 | 58.02 | 58.45 | 613,139 | -0.15(-0.25%) |
Jan 12, 2015 | 57.69 | 58.65 | 57.61 | 58.60 | 686,087 | +1.47(+2.58%) |
Jan 09, 2015 | 56.79 | 57.52 | 56.51 | 57.12 | 664,253 | +0.36(+0.63%) |
Jan 08, 2015 | 56.62 | 56.86 | 56.06 | 56.77 | 750,746 | +0.14(+0.26%) |
Jan 07, 2015 | 55.42 | 56.77 | 55.28 | 56.62 | 751,775 | +0.70(+1.24%) |
Jan 06, 2015 | 55.28 | 56.40 | 55.27 | 55.93 | 1,150,546 | +0.96(+1.74%) |
Jan 05, 2015 | 54.97 | 55.32 | 54.66 | 54.97 | 758,565 | -0.21(-0.38%) |
Jan 02, 2015 | 53.96 | 55.21 | 53.96 | 55.18 | 381,369 | +1.07(+1.97%) |
Dec 31, 2014 | 55.25 | 54.12 | 54.12 | 54.12 | 365,280 | -0.96(-1.75%) |
Dec 30, 2014 | 55.05 | 55.51 | 54.84 | 55.08 | 262,556 | -0.17(-0.30%) |
Dec 29, 2014 | 54.99 | 55.67 | 54.68 | 55.25 | 297,861 | +0.22(+0.41%) |
Dec 26, 2014 | 55.09 | 55.38 | 54.96 | 55.02 | 239,935 | -0.05(-0.09%) |
Dec 24, 2014 | 55.22 | 55.07 | 55.07 | 55.07 | 294,349 | -0.15(-0.28%) |
Dec 23, 2014 | 55.36 | 55.55 | 54.80 | 55.23 | 420,123 | +0.03(+0.05%) |
Dec 22, 2014 | 54.24 | 55.23 | 54.20 | 55.20 | 331,479 | +1.07(+1.98%) |
Dec 19, 2014 | 53.92 | 54.36 | 53.73 | 54.12 | 815,969 | +0.13(+0.24%) |
Dec 18, 2014 | 53.99 | 54.18 | 53.59 | 53.99 | 378,426 | +0.26(+0.49%) |
Dec 17, 2014 | 52.58 | 53.76 | 52.21 | 53.73 | 591,210 | +1.23(+2.35%) |
Dec 16, 2014 | 52.47 | 52.93 | 51.93 | 52.50 | 539,737 | +0.10(+0.19%) |
Dec 15, 2014 | 53.15 | 53.25 | 52.33 | 52.40 | 665,938 | -0.77(-1.44%) |
Dec 12, 2014 | 53.41 | 53.77 | 53.09 | 53.17 | 488,577 | -0.33(-0.61%) |
Dec 11, 2014 | 53.52 | 53.73 | 53.21 | 53.49 | 565,205 | +0.41(+0.78%) |
Dec 10, 2014 | 53.16 | 53.36 | 52.93 | 53.08 | 322,087 | -0.14(-0.27%) |
Dec 09, 2014 | 52.51 | 53.29 | 52.49 | 53.23 | 483,486 | +0.46(+0.87%) |
Dec 08, 2014 | 52.16 | 53.05 | 52.16 | 52.77 | 613,581 | +0.62(+1.20%) |
Dec 05, 2014 | 52.41 | 52.52 | 51.88 | 52.15 | 398,902 | -0.49(-0.92%) |
Dec 04, 2014 | 52.52 | 52.68 | 52.17 | 52.63 | 641,519 | +0.22(+0.43%) |
Dec 03, 2014 | 52.65 | 52.76 | 52.31 | 52.41 | 316,890 | -0.17(-0.33%) |
Dec 02, 2014 | 52.44 | 52.73 | 51.94 | 52.58 | 497,817 | +0.10(+0.19%) |