Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.03 | 70.03 | 68.67 | 69.01 | 452,902 | -0.43(-0.62%) |
Feb 26, 2015 | 68.06 | 69.69 | 67.85 | 69.44 | 578,269 | +1.69(+2.49%) |
Feb 25, 2015 | 65.00 | 68.83 | 63.26 | 67.75 | 1,588,170 | +6.20(+10.07%) |
Feb 24, 2015 | 62.53 | 62.79 | 61.41 | 61.55 | 547,267 | -0.39(-0.63%) |
Feb 23, 2015 | 60.34 | 62.11 | 60.13 | 61.94 | 514,876 | +1.63(+2.70%) |
Feb 20, 2015 | 61.31 | 61.78 | 60.00 | 60.31 | 332,250 | -0.78(-1.28%) |
Feb 19, 2015 | 60.83 | 61.30 | 60.46 | 61.09 | 331,712 | +0.50(+0.83%) |
Feb 18, 2015 | 60.09 | 60.66 | 59.77 | 60.59 | 218,410 | +0.47(+0.78%) |
Feb 17, 2015 | 59.82 | 60.49 | 59.32 | 60.12 | 429,015 | +0.11(+0.18%) |
Feb 13, 2015 | 59.52 | 60.01 | 60.01 | 60.01 | 507,900 | +0.38(+0.65%) |
Feb 12, 2015 | 57.97 | 59.79 | 57.69 | 59.62 | 523,648 | +2.23(+3.88%) |
Feb 11, 2015 | 56.85 | 57.55 | 56.47 | 57.40 | 198,219 | +0.48(+0.84%) |
Feb 10, 2015 | 56.63 | 57.23 | 56.26 | 56.92 | 191,835 | +0.08(+0.14%) |
Feb 09, 2015 | 57.60 | 57.99 | 56.46 | 56.84 | 213,753 | -0.72(-1.25%) |
Feb 06, 2015 | 57.84 | 58.51 | 56.91 | 57.56 | 357,007 | -0.41(-0.71%) |
Feb 05, 2015 | 58.03 | 58.84 | 57.46 | 57.97 | 389,353 | +0.26(+0.45%) |
Feb 04, 2015 | 57.07 | 58.30 | 56.40 | 57.71 | 335,631 | +0.56(+0.98%) |
Feb 03, 2015 | 56.73 | 57.39 | 55.72 | 57.15 | 244,459 | +0.14(+0.25%) |
Feb 02, 2015 | 57.06 | 57.28 | 55.26 | 57.01 | 304,215 | +0.61(+1.08%) |
Jan 30, 2015 | 56.82 | 57.53 | 56.08 | 56.40 | 353,471 | -0.59(-1.04%) |
Jan 29, 2015 | 57.56 | 58.02 | 55.85 | 56.99 | 419,630 | -0.72(-1.25%) |
Jan 28, 2015 | 58.24 | 58.87 | 57.42 | 57.71 | 327,391 | -0.11(-0.19%) |
Jan 27, 2015 | 57.48 | 58.17 | 57.01 | 57.82 | 305,708 | -0.07(-0.12%) |
Jan 26, 2015 | 57.03 | 58.06 | 56.56 | 57.89 | 272,490 | +0.65(+1.14%) |
Jan 23, 2015 | 56.58 | 57.91 | 56.51 | 57.24 | 310,677 | +0.47(+0.83%) |
Jan 22, 2015 | 56.18 | 56.83 | 55.21 | 56.77 | 389,932 | +0.59(+1.05%) |
Jan 21, 2015 | 56.67 | 57.15 | 55.75 | 56.18 | 319,935 | -0.73(-1.28%) |
Jan 20, 2015 | 57.84 | 58.75 | 56.18 | 56.91 | 379,783 | -0.77(-1.33%) |
Jan 16, 2015 | 56.04 | 57.90 | 55.91 | 57.68 | 319,198 | +1.36(+2.41%) |
Jan 15, 2015 | 56.71 | 57.17 | 55.87 | 56.32 | 398,390 | -0.25(-0.44%) |
Jan 14, 2015 | 55.51 | 56.62 | 55.01 | 56.57 | 482,779 | +0.52(+0.93%) |
Jan 13, 2015 | 54.37 | 56.07 | 54.37 | 56.05 | 503,416 | +2.30(+4.28%) |
Jan 12, 2015 | 54.40 | 54.87 | 53.41 | 53.75 | 316,281 | -0.19(-0.35%) |
Jan 09, 2015 | 53.98 | 54.26 | 52.54 | 53.94 | 519,193 | +0.24(+0.45%) |
Jan 08, 2015 | 53.39 | 54.88 | 53.19 | 53.70 | 460,413 | +0.79(+1.49%) |
Jan 07, 2015 | 53.74 | 53.77 | 52.50 | 52.91 | 489,983 | -0.60(-1.12%) |
Jan 06, 2015 | 53.24 | 53.74 | 52.37 | 53.51 | 618,552 | +0.40(+0.75%) |
Jan 05, 2015 | 51.24 | 53.25 | 51.06 | 53.11 | 602,874 | +1.50(+2.91%) |
Jan 02, 2015 | 51.03 | 52.19 | 50.91 | 51.61 | 228,339 | +0.62(+1.22%) |
Dec 31, 2014 | 51.99 | 50.99 | 50.99 | 50.99 | 282,800 | -0.93(-1.79%) |
Dec 30, 2014 | 52.19 | 52.98 | 51.40 | 51.92 | 513,118 | -0.44(-0.84%) |
Dec 29, 2014 | 53.15 | 53.41 | 52.13 | 52.36 | 205,397 | -0.80(-1.50%) |
Dec 26, 2014 | 52.99 | 53.64 | 52.62 | 53.16 | 146,587 | +0.50(+0.95%) |
Dec 24, 2014 | 51.81 | 52.66 | 52.66 | 52.66 | 175,200 | +0.72(+1.39%) |
Dec 23, 2014 | 52.65 | 52.65 | 51.27 | 51.94 | 380,048 | -0.37(-0.71%) |
Dec 22, 2014 | 52.96 | 53.04 | 51.99 | 52.31 | 244,055 | -0.50(-0.95%) |
Dec 19, 2014 | 52.09 | 52.92 | 51.55 | 52.81 | 262,272 | +0.33(+0.63%) |
Dec 18, 2014 | 52.13 | 52.73 | 51.56 | 52.48 | 360,964 | +0.29(+0.56%) |
Dec 17, 2014 | 51.07 | 52.35 | 50.45 | 52.19 | 359,819 | +0.99(+1.93%) |
Dec 16, 2014 | 50.07 | 52.30 | 50.07 | 51.20 | 506,345 | +0.76(+1.51%) |
Dec 15, 2014 | 51.12 | 51.67 | 49.75 | 50.44 | 560,321 | -0.42(-0.83%) |
Dec 12, 2014 | 50.53 | 51.29 | 50.02 | 50.86 | 331,312 | -0.10(-0.20%) |
Dec 11, 2014 | 50.82 | 51.77 | 50.09 | 50.96 | 555,518 | +0.21(+0.41%) |
Dec 10, 2014 | 52.53 | 52.53 | 50.58 | 50.75 | 501,069 | -1.89(-3.59%) |
Dec 09, 2014 | 51.66 | 52.84 | 51.44 | 52.64 | 395,736 | +0.46(+0.88%) |
Dec 08, 2014 | 52.67 | 53.48 | 52.11 | 52.18 | 354,159 | -0.76(-1.44%) |
Dec 05, 2014 | 53.92 | 54.47 | 52.76 | 52.94 | 453,168 | -1.02(-1.89%) |
Dec 04, 2014 | 54.85 | 55.22 | 53.90 | 53.96 | 310,065 | -1.05(-1.91%) |
Dec 03, 2014 | 52.76 | 55.25 | 52.63 | 55.01 | 647,810 | +1.90(+3.58%) |
Dec 02, 2014 | 52.03 | 53.40 | 52.03 | 53.11 | 550,729 | +0.67(+1.28%) |