Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.50 | 56.88 | 56.38 | 56.88 | 15,491 | +0.50(+0.89%) |
Feb 26, 2015 | 56.70 | 56.76 | 56.38 | 56.38 | 21,262 | -0.42(-0.73%) |
Feb 25, 2015 | 56.77 | 57.29 | 56.76 | 56.79 | 20,719 | -0.57(-0.99%) |
Feb 24, 2015 | 57.08 | 57.31 | 56.88 | 57.36 | 9,473 | +0.11(+0.19%) |
Feb 23, 2015 | 56.89 | 57.45 | 56.71 | 57.25 | 15,240 | +0.37(+0.65%) |
Feb 20, 2015 | 56.71 | 56.88 | 56.46 | 56.88 | 7,451 | +0.17(+0.30%) |
Feb 19, 2015 | 56.17 | 56.71 | 56.17 | 56.71 | 12,030 | +0.81(+1.45%) |
Feb 18, 2015 | 55.66 | 56.12 | 55.66 | 55.90 | 6,518 | -0.68(-1.20%) |
Feb 17, 2015 | 55.87 | 56.60 | 55.68 | 56.58 | 14,400 | +1.89(+3.46%) |
Feb 13, 2015 | 54.50 | 54.69 | 54.69 | 54.69 | 9,042 | +0.15(+0.28%) |
Feb 12, 2015 | 54.72 | 54.73 | 54.23 | 54.54 | 11,663 | -0.56(-1.01%) |
Feb 11, 2015 | 55.73 | 55.73 | 55.03 | 55.09 | 12,791 | -1.04(-1.85%) |
Feb 10, 2015 | 55.99 | 56.17 | 55.61 | 56.13 | 6,110 | +0.69(+1.25%) |
Feb 09, 2015 | 55.30 | 55.51 | 55.23 | 55.44 | 7,392 | -0.19(-0.35%) |
Feb 06, 2015 | 55.72 | 55.93 | 54.96 | 55.63 | 5,944 | -0.76(-1.35%) |
Feb 05, 2015 | 56.40 | 56.62 | 55.98 | 56.39 | 12,180 | +0.58(+1.03%) |
Feb 04, 2015 | 56.08 | 56.26 | 55.65 | 55.82 | 6,469 | -0.58(-1.04%) |
Feb 03, 2015 | 55.52 | 56.40 | 55.52 | 56.40 | 13,744 | +1.20(+2.18%) |
Feb 02, 2015 | 55.14 | 55.20 | 54.98 | 55.20 | 15,536 | +0.58(+1.07%) |
Jan 30, 2015 | 54.51 | 54.84 | 54.06 | 54.61 | 4,772 | +0.05(+0.09%) |
Jan 29, 2015 | 54.43 | 54.74 | 54.10 | 54.57 | 18,200 | +0.64(+1.19%) |
Jan 28, 2015 | 54.40 | 54.49 | 53.77 | 53.92 | 15,786 | -0.26(-0.48%) |
Jan 27, 2015 | 54.15 | 54.69 | 53.87 | 54.19 | 8,074 | +0.31(+0.57%) |
Jan 26, 2015 | 54.14 | 54.69 | 53.76 | 53.88 | 14,640 | -0.77(-1.41%) |
Jan 23, 2015 | 55.43 | 55.43 | 54.65 | 54.65 | 11,934 | -0.86(-1.55%) |
Jan 22, 2015 | 55.30 | 55.54 | 55.08 | 55.51 | 29,425 | +0.33(+0.59%) |
Jan 21, 2015 | 55.35 | 55.70 | 55.02 | 55.18 | 14,932 | -0.26(-0.46%) |
Jan 20, 2015 | 56.14 | 56.17 | 55.38 | 55.44 | 40,709 | +0.32(+0.58%) |
Jan 16, 2015 | 55.20 | 55.23 | 54.98 | 55.12 | 20,615 | -0.38(-0.69%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.91 | 55.50 | 24,902 | +0.04(+0.06%) |
Jan 14, 2015 | 55.78 | 56.08 | 55.12 | 55.46 | 60,694 | +1.39(+2.57%) |
Jan 13, 2015 | 54.54 | 54.58 | 53.75 | 54.08 | 21,070 | -0.60(-1.10%) |
Jan 12, 2015 | 54.73 | 55.04 | 54.41 | 54.68 | 25,414 | +0.78(+1.44%) |
Jan 09, 2015 | 53.82 | 54.03 | 53.14 | 53.90 | 36,729 | +0.16(+0.30%) |
Jan 08, 2015 | 53.58 | 53.80 | 53.00 | 53.74 | 33,459 | +0.27(+0.50%) |
Jan 07, 2015 | 54.15 | 54.23 | 53.35 | 53.47 | 37,950 | -0.38(-0.71%) |
Jan 06, 2015 | 55.24 | 55.25 | 53.75 | 53.85 | 44,878 | -1.49(-2.69%) |
Jan 05, 2015 | 55.55 | 55.59 | 55.11 | 55.34 | 41,373 | +2.50(+4.72%) |
Jan 02, 2015 | 53.84 | 53.84 | 52.74 | 52.85 | 31,501 | -0.89(-1.65%) |
Dec 31, 2014 | 54.68 | 53.73 | 53.73 | 53.73 | 27,352 | -1.16(-2.12%) |
Dec 30, 2014 | 54.88 | 55.16 | 54.47 | 54.90 | 12,424 | +0.27(+0.49%) |
Dec 29, 2014 | 54.34 | 54.83 | 54.16 | 54.63 | 20,241 | +1.81(+3.43%) |
Dec 26, 2014 | 52.42 | 52.98 | 52.29 | 52.82 | 11,845 | +0.43(+0.83%) |
Dec 24, 2014 | 52.50 | 52.39 | 52.39 | 52.39 | 6,668 | +0.71(+1.37%) |
Dec 23, 2014 | 51.46 | 51.99 | 51.46 | 51.68 | 40,147 | +0.72(+1.41%) |
Dec 22, 2014 | 50.73 | 51.08 | 50.44 | 50.96 | 64,950 | +0.81(+1.61%) |
Dec 19, 2014 | 50.39 | 50.43 | 49.67 | 50.16 | 36,116 | -0.27(-0.54%) |
Dec 18, 2014 | 51.17 | 51.31 | 50.34 | 50.43 | 72,320 | -0.63(-1.23%) |
Dec 17, 2014 | 51.08 | 51.28 | 50.93 | 51.06 | 31,377 | +0.44(+0.87%) |
Dec 16, 2014 | 50.61 | 50.94 | 50.24 | 50.62 | 14,528 | -0.06(-0.12%) |
Dec 15, 2014 | 51.19 | 51.26 | 50.44 | 50.68 | 16,125 | -0.42(-0.81%) |
Dec 12, 2014 | 50.62 | 51.25 | 50.62 | 51.09 | 33,352 | +0.04(+0.07%) |
Dec 11, 2014 | 51.00 | 51.51 | 50.90 | 51.06 | 12,149 | +1.24(+2.49%) |
Dec 10, 2014 | 50.52 | 50.52 | 49.74 | 49.82 | 26,152 | -1.13(-2.22%) |
Dec 09, 2014 | 50.72 | 51.13 | 50.71 | 50.95 | 35,425 | +0.47(+0.93%) |
Dec 08, 2014 | 50.57 | 50.72 | 50.39 | 50.48 | 26,039 | -0.28(-0.56%) |
Dec 05, 2014 | 50.71 | 51.05 | 50.71 | 50.77 | 8,531 | +0.06(+0.12%) |
Dec 04, 2014 | 50.62 | 51.02 | 50.61 | 50.70 | 22,988 | +0.07(+0.14%) |
Dec 03, 2014 | 50.78 | 50.81 | 50.38 | 50.63 | 24,794 | -0.17(-0.33%) |
Dec 02, 2014 | 51.02 | 51.08 | 50.74 | 50.80 | 11,628 | -0.34(-0.66%) |