Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.08 | 57.33 | 56.83 | 57.09 | 657,425 | +0.11(+0.19%) |
Feb 26, 2015 | 57.65 | 57.65 | 56.94 | 56.98 | 762,772 | -0.91(-1.58%) |
Feb 25, 2015 | 58.07 | 58.07 | 57.51 | 57.89 | 368,490 | -0.10(-0.17%) |
Feb 24, 2015 | 58.40 | 58.40 | 57.33 | 57.99 | 685,810 | -0.39(-0.67%) |
Feb 23, 2015 | 58.29 | 58.61 | 58.28 | 58.38 | 518,426 | +0.04(+0.06%) |
Feb 20, 2015 | 57.60 | 58.35 | 57.21 | 58.35 | 622,541 | +0.55(+0.95%) |
Feb 19, 2015 | 58.20 | 58.20 | 57.75 | 57.80 | 628,963 | -0.73(-1.24%) |
Feb 18, 2015 | 58.67 | 58.93 | 58.30 | 58.52 | 737,767 | -0.40(-0.68%) |
Feb 17, 2015 | 58.54 | 59.00 | 58.43 | 58.92 | 677,240 | +0.16(+0.27%) |
Feb 13, 2015 | 58.13 | 58.76 | 58.76 | 58.76 | 526,728 | +0.70(+1.21%) |
Feb 12, 2015 | 58.10 | 58.27 | 57.52 | 58.06 | 762,453 | +0.32(+0.55%) |
Feb 11, 2015 | 56.72 | 58.18 | 56.72 | 57.74 | 1,673,887 | +1.17(+2.07%) |
Feb 10, 2015 | 56.38 | 57.02 | 56.04 | 56.57 | 1,052,978 | +0.72(+1.29%) |
Feb 09, 2015 | 56.25 | 56.29 | 55.73 | 55.85 | 479,986 | -0.51(-0.91%) |
Feb 06, 2015 | 56.25 | 56.60 | 56.11 | 56.37 | 819,069 | -0.06(-0.11%) |
Feb 05, 2015 | 55.92 | 56.60 | 55.64 | 56.43 | 949,434 | +0.69(+1.24%) |
Feb 04, 2015 | 55.66 | 56.30 | 55.39 | 55.74 | 1,182,078 | -0.36(-0.65%) |
Feb 03, 2015 | 55.24 | 56.18 | 54.98 | 56.10 | 853,006 | +0.83(+1.50%) |
Feb 02, 2015 | 54.99 | 55.34 | 54.10 | 55.27 | 1,548,562 | +0.11(+0.19%) |
Jan 30, 2015 | 55.62 | 55.65 | 55.05 | 55.16 | 1,122,325 | -0.49(-0.89%) |
Jan 29, 2015 | 55.85 | 55.97 | 55.01 | 55.66 | 1,290,370 | -0.26(-0.46%) |
Jan 28, 2015 | 56.99 | 57.18 | 55.80 | 55.92 | 1,865,529 | -1.66(-2.88%) |
Jan 27, 2015 | 58.94 | 59.05 | 57.52 | 57.58 | 2,746,182 | -1.74(-2.93%) |
Jan 26, 2015 | 57.55 | 59.45 | 57.44 | 59.31 | 3,084,317 | +1.70(+2.96%) |
Jan 23, 2015 | 56.51 | 59.61 | 56.21 | 57.61 | 6,011,473 | +2.98(+5.46%) |
Jan 22, 2015 | 52.97 | 54.71 | 52.67 | 54.63 | 2,268,787 | +1.55(+2.93%) |
Jan 21, 2015 | 52.98 | 53.37 | 52.83 | 53.07 | 1,880,320 | -0.11(-0.20%) |
Jan 20, 2015 | 52.86 | 53.46 | 52.60 | 53.18 | 2,834,263 | -0.45(-0.84%) |
Jan 16, 2015 | 52.90 | 53.69 | 52.70 | 53.63 | 1,557,621 | +0.41(+0.76%) |
Jan 15, 2015 | 53.35 | 53.50 | 53.12 | 53.22 | 1,378,272 | -0.04(-0.08%) |
Jan 14, 2015 | 52.46 | 53.27 | 52.36 | 53.27 | 1,397,365 | +0.43(+0.82%) |
Jan 13, 2015 | 52.03 | 53.12 | 52.03 | 52.83 | 2,013,461 | +1.01(+1.94%) |
Jan 12, 2015 | 51.23 | 52.15 | 51.23 | 51.83 | 1,221,671 | +0.47(+0.91%) |
Jan 09, 2015 | 51.34 | 51.49 | 50.74 | 51.36 | 1,031,117 | +0.15(+0.29%) |
Jan 08, 2015 | 50.55 | 51.34 | 50.42 | 51.21 | 1,201,591 | +0.85(+1.68%) |
Jan 07, 2015 | 50.18 | 50.38 | 49.56 | 50.36 | 1,336,086 | +0.34(+0.67%) |
Jan 06, 2015 | 50.28 | 50.57 | 49.85 | 50.03 | 1,805,349 | -0.36(-0.72%) |
Jan 05, 2015 | 50.37 | 50.72 | 50.20 | 50.39 | 781,188 | -0.10(-0.19%) |
Jan 02, 2015 | 49.80 | 50.68 | 49.80 | 50.48 | 1,172,486 | +0.98(+1.98%) |
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,465 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.10 | 493,382 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,112 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,977 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,829 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,177,001 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,744 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.80 | 48.95 | 49.66 | 1,396,955 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.59 | 49.38 | 1,509,715 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,947 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,977 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.38 | 46.61 | 47.11 | 1,057,442 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,967 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,479 | +0.21(+0.45%) |
Dec 10, 2014 | 47.23 | 47.48 | 46.90 | 47.11 | 1,345,803 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,847 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,603 | +0.25(+0.51%) |
Dec 05, 2014 | 48.06 | 48.19 | 47.69 | 48.10 | 586,966 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.38 | 47.91 | 538,439 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,520 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,015 | +0.26(+0.56%) |