Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.83 | 60.99 | 59.70 | 60.97 | 1,649,140 | +1.26(+2.11%) |
Feb 26, 2015 | 60.06 | 60.23 | 58.82 | 59.70 | 1,296,328 | -0.44(-0.73%) |
Feb 25, 2015 | 59.23 | 60.27 | 58.82 | 60.15 | 1,227,163 | +0.92(+1.55%) |
Feb 24, 2015 | 59.91 | 59.98 | 58.58 | 59.23 | 1,507,984 | -0.09(-0.14%) |
Feb 23, 2015 | 58.74 | 59.78 | 58.02 | 59.31 | 1,678,918 | +0.39(+0.65%) |
Feb 20, 2015 | 58.55 | 59.19 | 58.44 | 58.93 | 1,147,238 | +0.31(+0.52%) |
Feb 19, 2015 | 59.65 | 59.65 | 57.81 | 58.62 | 1,237,579 | -1.74(-2.89%) |
Feb 18, 2015 | 60.18 | 62.29 | 60.04 | 60.37 | 1,537,499 | -0.28(-0.46%) |
Feb 17, 2015 | 58.09 | 61.08 | 56.14 | 60.65 | 1,702,580 | +3.14(+5.46%) |
Feb 13, 2015 | 56.78 | 57.51 | 57.51 | 57.51 | 1,661,300 | +0.42(+0.74%) |
Feb 12, 2015 | 57.13 | 58.11 | 56.65 | 57.08 | 1,500,759 | +1.63(+2.94%) |
Feb 11, 2015 | 57.54 | 57.93 | 55.32 | 55.46 | 1,570,610 | -2.31(-4.01%) |
Feb 10, 2015 | 57.70 | 58.13 | 56.70 | 57.77 | 746,067 | +0.33(+0.58%) |
Feb 09, 2015 | 58.20 | 59.37 | 57.32 | 57.44 | 735,415 | -0.37(-0.64%) |
Feb 06, 2015 | 58.76 | 59.70 | 57.08 | 57.81 | 1,025,339 | -1.37(-2.31%) |
Feb 05, 2015 | 57.64 | 60.18 | 57.23 | 59.17 | 1,489,715 | +2.44(+4.31%) |
Feb 04, 2015 | 58.08 | 58.11 | 55.70 | 56.73 | 1,101,596 | -2.24(-3.80%) |
Feb 03, 2015 | 56.44 | 59.91 | 56.22 | 58.97 | 1,419,775 | +2.88(+5.14%) |
Feb 02, 2015 | 53.44 | 56.48 | 53.21 | 56.09 | 1,108,220 | +2.93(+5.51%) |
Jan 30, 2015 | 51.64 | 53.84 | 51.35 | 53.16 | 1,083,662 | +0.85(+1.63%) |
Jan 29, 2015 | 53.03 | 53.04 | 50.89 | 52.31 | 1,565,162 | -0.77(-1.45%) |
Jan 28, 2015 | 55.68 | 56.10 | 52.93 | 53.08 | 1,132,423 | -2.94(-5.24%) |
Jan 27, 2015 | 55.16 | 56.32 | 54.69 | 56.01 | 839,074 | +0.44(+0.79%) |
Jan 26, 2015 | 55.26 | 56.01 | 55.04 | 55.58 | 699,704 | +0.29(+0.52%) |
Jan 23, 2015 | 55.23 | 56.34 | 54.33 | 55.29 | 538,309 | -0.07(-0.13%) |
Jan 22, 2015 | 56.08 | 56.87 | 54.69 | 55.37 | 750,061 | -0.47(-0.85%) |
Jan 21, 2015 | 54.52 | 55.95 | 54.24 | 55.84 | 849,117 | +1.41(+2.60%) |
Jan 20, 2015 | 53.71 | 55.53 | 52.34 | 54.42 | 1,137,548 | +0.46(+0.84%) |
Jan 16, 2015 | 52.56 | 54.10 | 51.37 | 53.97 | 1,287,626 | +1.40(+2.67%) |
Jan 15, 2015 | 51.88 | 53.79 | 51.24 | 52.57 | 1,487,861 | +0.69(+1.33%) |
Jan 14, 2015 | 51.29 | 52.46 | 49.81 | 51.88 | 1,597,471 | -0.23(-0.44%) |
Jan 13, 2015 | 54.57 | 54.85 | 51.59 | 52.11 | 1,606,169 | -2.06(-3.81%) |
Jan 12, 2015 | 55.17 | 56.02 | 53.00 | 54.17 | 1,702,273 | -2.15(-3.82%) |
Jan 09, 2015 | 58.89 | 59.81 | 56.21 | 56.32 | 1,370,220 | -3.08(-5.18%) |
Jan 08, 2015 | 58.18 | 59.62 | 57.63 | 59.40 | 1,372,806 | +1.63(+2.83%) |
Jan 07, 2015 | 59.05 | 59.40 | 56.92 | 57.77 | 1,227,798 | -0.55(-0.95%) |
Jan 06, 2015 | 60.75 | 61.13 | 56.64 | 58.32 | 1,768,009 | -1.87(-3.11%) |
Jan 05, 2015 | 63.54 | 64.32 | 59.76 | 60.19 | 1,575,408 | -4.78(-7.35%) |
Jan 02, 2015 | 64.17 | 65.49 | 63.78 | 64.96 | 776,588 | +0.61(+0.95%) |
Dec 31, 2014 | 64.24 | 64.35 | 64.35 | 64.35 | 778,831 | -0.47(-0.72%) |
Dec 30, 2014 | 64.61 | 65.64 | 63.85 | 64.82 | 683,450 | -0.22(-0.34%) |
Dec 29, 2014 | 63.26 | 65.60 | 63.17 | 65.04 | 819,773 | +1.80(+2.85%) |
Dec 26, 2014 | 63.42 | 63.53 | 62.32 | 63.24 | 406,783 | -0.06(-0.10%) |
Dec 24, 2014 | 61.72 | 63.30 | 63.30 | 63.30 | 315,421 | +0.97(+1.56%) |
Dec 23, 2014 | 62.47 | 62.93 | 61.29 | 62.33 | 811,510 | +0.66(+1.06%) |
Dec 22, 2014 | 61.56 | 62.49 | 59.94 | 61.67 | 895,733 | -0.69(-1.11%) |
Dec 19, 2014 | 61.73 | 63.54 | 60.81 | 62.36 | 1,293,544 | +0.58(+0.94%) |
Dec 18, 2014 | 63.14 | 64.30 | 60.04 | 61.78 | 1,829,823 | +0.76(+1.25%) |
Dec 17, 2014 | 55.94 | 61.33 | 55.04 | 61.01 | 2,221,085 | +5.63(+10.16%) |
Dec 16, 2014 | 54.30 | 58.50 | 53.99 | 55.39 | 1,915,312 | +0.25(+0.46%) |
Dec 15, 2014 | 56.71 | 57.09 | 54.45 | 55.13 | 1,417,984 | -1.03(-1.84%) |
Dec 12, 2014 | 54.96 | 57.26 | 53.99 | 56.17 | 1,471,879 | -0.27(-0.48%) |
Dec 11, 2014 | 53.41 | 57.39 | 53.41 | 56.44 | 2,178,476 | +2.22(+4.10%) |
Dec 10, 2014 | 57.82 | 57.82 | 53.96 | 54.22 | 2,156,290 | -5.40(-9.06%) |
Dec 09, 2014 | 59.55 | 60.15 | 57.95 | 59.62 | 1,077,518 | +0.27(+0.45%) |
Dec 08, 2014 | 64.58 | 64.93 | 58.28 | 59.35 | 1,379,966 | -6.27(-9.56%) |
Dec 05, 2014 | 66.00 | 66.00 | 64.76 | 65.63 | 680,762 | -0.31(-0.47%) |
Dec 04, 2014 | 64.32 | 66.77 | 63.84 | 65.94 | 773,124 | +1.43(+2.21%) |
Dec 03, 2014 | 62.77 | 65.38 | 62.77 | 64.51 | 1,214,009 | +1.74(+2.76%) |
Dec 02, 2014 | 60.81 | 64.22 | 59.98 | 62.77 | 1,531,865 | +2.09(+3.45%) |