Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.54 | 56.92 | 56.43 | 56.92 | 15,480 | +0.50(+0.89%) |
Feb 26, 2015 | 56.75 | 56.80 | 56.42 | 56.42 | 21,246 | -0.42(-0.73%) |
Feb 25, 2015 | 56.82 | 57.33 | 56.80 | 56.83 | 20,703 | -0.57(-0.99%) |
Feb 24, 2015 | 57.13 | 57.36 | 56.92 | 57.40 | 9,466 | +0.11(+0.19%) |
Feb 23, 2015 | 56.93 | 57.50 | 56.75 | 57.29 | 15,229 | +0.37(+0.65%) |
Feb 20, 2015 | 56.75 | 56.92 | 56.51 | 56.92 | 7,446 | +0.17(+0.30%) |
Feb 19, 2015 | 56.21 | 56.75 | 56.21 | 56.75 | 12,021 | +0.81(+1.45%) |
Feb 18, 2015 | 55.70 | 56.16 | 55.70 | 55.94 | 6,513 | -0.68(-1.20%) |
Feb 17, 2015 | 55.91 | 56.64 | 55.72 | 56.62 | 14,390 | +1.89(+3.46%) |
Feb 13, 2015 | 54.54 | 54.73 | 54.73 | 54.73 | 9,035 | +0.15(+0.28%) |
Feb 12, 2015 | 54.76 | 54.77 | 54.27 | 54.58 | 11,654 | -0.56(-1.01%) |
Feb 11, 2015 | 55.77 | 55.77 | 55.07 | 55.13 | 12,781 | -1.04(-1.85%) |
Feb 10, 2015 | 56.03 | 56.21 | 55.65 | 56.17 | 6,105 | +0.70(+1.25%) |
Feb 09, 2015 | 55.34 | 55.55 | 55.27 | 55.48 | 7,386 | -0.19(-0.35%) |
Feb 06, 2015 | 55.76 | 55.97 | 55.00 | 55.67 | 5,939 | -0.76(-1.35%) |
Feb 05, 2015 | 56.44 | 56.67 | 56.02 | 56.44 | 12,171 | +0.58(+1.03%) |
Feb 04, 2015 | 56.13 | 56.30 | 55.69 | 55.86 | 6,464 | -0.58(-1.04%) |
Feb 03, 2015 | 55.56 | 56.44 | 55.56 | 56.44 | 13,733 | +1.20(+2.18%) |
Feb 02, 2015 | 55.18 | 55.24 | 55.02 | 55.24 | 15,525 | +0.58(+1.07%) |
Jan 30, 2015 | 54.55 | 54.88 | 54.10 | 54.66 | 4,768 | +0.05(+0.09%) |
Jan 29, 2015 | 54.47 | 54.78 | 54.14 | 54.61 | 18,187 | +0.64(+1.19%) |
Jan 28, 2015 | 54.44 | 54.53 | 53.81 | 53.97 | 15,774 | -0.26(-0.48%) |
Jan 27, 2015 | 54.20 | 54.73 | 53.91 | 54.23 | 8,068 | +0.31(+0.57%) |
Jan 26, 2015 | 54.18 | 54.73 | 53.80 | 53.92 | 14,629 | -0.77(-1.41%) |
Jan 23, 2015 | 55.47 | 55.47 | 54.69 | 54.69 | 11,925 | -0.86(-1.55%) |
Jan 22, 2015 | 55.34 | 55.59 | 55.12 | 55.55 | 29,403 | +0.33(+0.59%) |
Jan 21, 2015 | 55.39 | 55.74 | 55.07 | 55.22 | 14,920 | -0.26(-0.46%) |
Jan 20, 2015 | 56.18 | 56.21 | 55.43 | 55.48 | 40,678 | +0.32(+0.58%) |
Jan 16, 2015 | 55.24 | 55.28 | 55.02 | 55.16 | 20,599 | -0.38(-0.69%) |
Jan 15, 2015 | 56.05 | 56.05 | 54.95 | 55.54 | 24,883 | +0.04(+0.06%) |
Jan 14, 2015 | 55.82 | 56.13 | 55.16 | 55.51 | 60,649 | +1.39(+2.57%) |
Jan 13, 2015 | 54.58 | 54.62 | 53.79 | 54.12 | 21,054 | -0.60(-1.10%) |
Jan 12, 2015 | 54.77 | 55.08 | 54.45 | 54.72 | 25,395 | +0.78(+1.44%) |
Jan 09, 2015 | 53.86 | 54.07 | 53.18 | 53.94 | 36,702 | +0.16(+0.30%) |
Jan 08, 2015 | 53.62 | 53.84 | 53.04 | 53.78 | 33,434 | +0.27(+0.50%) |
Jan 07, 2015 | 54.19 | 54.27 | 53.39 | 53.51 | 37,921 | -0.38(-0.71%) |
Jan 06, 2015 | 55.28 | 55.29 | 53.79 | 53.89 | 44,845 | -1.49(-2.69%) |
Jan 05, 2015 | 55.59 | 55.63 | 55.15 | 55.38 | 41,342 | +2.50(+4.72%) |
Jan 02, 2015 | 53.88 | 53.88 | 52.78 | 52.88 | 31,478 | -0.89(-1.65%) |
Dec 31, 2014 | 54.72 | 53.77 | 53.77 | 53.77 | 27,332 | -1.16(-2.12%) |
Dec 30, 2014 | 54.92 | 55.20 | 54.51 | 54.94 | 12,414 | +0.27(+0.49%) |
Dec 29, 2014 | 54.38 | 54.87 | 54.20 | 54.67 | 20,225 | +1.81(+3.43%) |
Dec 26, 2014 | 52.46 | 53.02 | 52.33 | 52.86 | 11,836 | +0.43(+0.83%) |
Dec 24, 2014 | 52.54 | 52.42 | 52.42 | 52.42 | 6,663 | +0.71(+1.37%) |
Dec 23, 2014 | 51.49 | 52.03 | 51.49 | 51.72 | 40,117 | +0.72(+1.41%) |
Dec 22, 2014 | 50.77 | 51.11 | 50.48 | 51.00 | 64,901 | +0.81(+1.61%) |
Dec 19, 2014 | 50.43 | 50.47 | 49.71 | 50.19 | 36,089 | -0.27(-0.54%) |
Dec 18, 2014 | 51.21 | 51.34 | 50.38 | 50.47 | 72,266 | -0.63(-1.23%) |
Dec 17, 2014 | 51.12 | 51.32 | 50.96 | 51.10 | 31,354 | +0.44(+0.87%) |
Dec 16, 2014 | 50.64 | 50.98 | 50.27 | 50.65 | 14,517 | -0.06(-0.12%) |
Dec 15, 2014 | 51.23 | 51.30 | 50.48 | 50.72 | 16,113 | -0.42(-0.81%) |
Dec 12, 2014 | 50.66 | 51.29 | 50.66 | 51.13 | 33,327 | +0.04(+0.07%) |
Dec 11, 2014 | 51.03 | 51.55 | 50.94 | 51.10 | 12,140 | +1.24(+2.49%) |
Dec 10, 2014 | 50.56 | 50.56 | 49.78 | 49.86 | 26,132 | -1.13(-2.22%) |
Dec 09, 2014 | 50.76 | 51.17 | 50.75 | 50.99 | 35,398 | +0.47(+0.93%) |
Dec 08, 2014 | 50.61 | 50.76 | 50.42 | 50.52 | 26,019 | -0.28(-0.56%) |
Dec 05, 2014 | 50.75 | 51.09 | 50.75 | 50.80 | 8,524 | +0.06(+0.12%) |
Dec 04, 2014 | 50.66 | 51.06 | 50.64 | 50.74 | 22,971 | +0.07(+0.14%) |
Dec 03, 2014 | 50.81 | 50.85 | 50.41 | 50.67 | 24,776 | -0.17(-0.33%) |
Dec 02, 2014 | 51.06 | 51.11 | 50.78 | 50.84 | 11,619 | -0.34(-0.66%) |