Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.68 | 51.15 | 50.53 | 50.83 | 699,670 | +0.17(+0.34%) |
Feb 26, 2015 | 50.65 | 51.08 | 50.51 | 50.65 | 818,115 | -0.17(-0.34%) |
Feb 25, 2015 | 50.33 | 51.03 | 50.33 | 50.83 | 865,849 | +0.43(+0.86%) |
Feb 24, 2015 | 49.67 | 50.47 | 49.63 | 50.40 | 952,952 | +0.44(+0.88%) |
Feb 23, 2015 | 50.30 | 50.39 | 49.78 | 49.96 | 558,318 | -0.37(-0.74%) |
Feb 20, 2015 | 50.26 | 50.44 | 49.62 | 50.33 | 1,496,228 | -0.13(-0.26%) |
Feb 19, 2015 | 50.00 | 50.64 | 49.80 | 50.46 | 1,579,017 | +0.44(+0.88%) |
Feb 18, 2015 | 49.93 | 50.46 | 49.65 | 50.02 | 1,489,803 | -0.25(-0.49%) |
Feb 17, 2015 | 50.78 | 51.10 | 50.12 | 50.27 | 1,633,948 | -0.47(-0.93%) |
Feb 13, 2015 | 51.61 | 50.74 | 50.74 | 50.74 | 2,974,342 | -4.11(-7.50%) |
Feb 12, 2015 | 54.91 | 55.31 | 54.42 | 54.85 | 907,323 | +0.10(+0.18%) |
Feb 11, 2015 | 54.46 | 54.94 | 54.46 | 54.75 | 346,805 | +0.21(+0.38%) |
Feb 10, 2015 | 54.78 | 54.84 | 54.28 | 54.55 | 421,062 | +0.17(+0.32%) |
Feb 09, 2015 | 54.47 | 54.84 | 54.24 | 54.37 | 419,292 | -0.42(-0.77%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.63 | 54.80 | 431,297 | +0.06(+0.11%) |
Feb 05, 2015 | 54.15 | 54.77 | 54.09 | 54.74 | 319,977 | +0.59(+1.10%) |
Feb 04, 2015 | 54.12 | 54.61 | 54.00 | 54.14 | 451,365 | -0.08(-0.15%) |
Feb 03, 2015 | 53.47 | 54.28 | 53.35 | 54.23 | 483,455 | +0.89(+1.67%) |
Feb 02, 2015 | 52.50 | 53.39 | 52.26 | 53.33 | 445,569 | +0.88(+1.68%) |
Jan 30, 2015 | 52.65 | 53.30 | 52.33 | 52.45 | 845,203 | -0.77(-1.44%) |
Jan 29, 2015 | 52.92 | 53.35 | 52.50 | 53.22 | 452,737 | +0.50(+0.96%) |
Jan 28, 2015 | 54.16 | 54.24 | 52.68 | 52.71 | 658,724 | -1.07(-1.98%) |
Jan 27, 2015 | 53.42 | 53.99 | 53.41 | 53.78 | 550,597 | -0.21(-0.38%) |
Jan 26, 2015 | 53.78 | 54.18 | 53.54 | 53.99 | 499,758 | +0.07(+0.14%) |
Jan 23, 2015 | 54.34 | 54.61 | 53.90 | 53.91 | 507,441 | -0.56(-1.03%) |
Jan 22, 2015 | 54.02 | 54.58 | 53.47 | 54.47 | 533,332 | +0.83(+1.54%) |
Jan 21, 2015 | 53.02 | 53.71 | 52.67 | 53.65 | 842,694 | +0.42(+0.79%) |
Jan 20, 2015 | 53.84 | 54.09 | 52.99 | 53.23 | 499,477 | -0.60(-1.12%) |
Jan 16, 2015 | 53.39 | 53.92 | 53.27 | 53.83 | 737,807 | +0.43(+0.80%) |
Jan 15, 2015 | 54.01 | 54.18 | 53.07 | 53.40 | 880,038 | -0.71(-1.31%) |
Jan 14, 2015 | 53.75 | 54.12 | 53.35 | 54.11 | 611,790 | -0.41(-0.76%) |
Jan 13, 2015 | 54.86 | 55.77 | 54.10 | 54.52 | 673,706 | +0.00(+0.00%) |
Jan 12, 2015 | 54.90 | 55.08 | 54.24 | 54.52 | 591,572 | -0.26(-0.48%) |
Jan 09, 2015 | 55.18 | 55.22 | 54.45 | 54.79 | 729,197 | -0.19(-0.35%) |
Jan 08, 2015 | 54.67 | 55.21 | 54.58 | 54.98 | 919,928 | +0.81(+1.49%) |
Jan 07, 2015 | 54.26 | 54.63 | 53.85 | 54.17 | 698,244 | +0.21(+0.40%) |
Jan 06, 2015 | 54.70 | 55.20 | 53.81 | 53.95 | 830,649 | -0.76(-1.39%) |
Jan 05, 2015 | 55.87 | 55.96 | 54.50 | 54.71 | 793,166 | -1.26(-2.24%) |
Jan 02, 2015 | 56.59 | 56.84 | 55.73 | 55.97 | 547,838 | -0.55(-0.96%) |
Dec 31, 2014 | 57.55 | 56.51 | 56.51 | 56.51 | 362,045 | -0.90(-1.57%) |
Dec 30, 2014 | 57.04 | 57.65 | 56.68 | 57.41 | 274,521 | +0.27(+0.48%) |
Dec 29, 2014 | 56.98 | 57.71 | 56.77 | 57.14 | 331,441 | +0.11(+0.19%) |
Dec 26, 2014 | 57.22 | 57.42 | 57.01 | 57.03 | 291,461 | -0.09(-0.16%) |
Dec 24, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 259,607 | -0.05(-0.09%) |
Dec 23, 2014 | 57.07 | 57.53 | 56.75 | 57.17 | 408,298 | +0.43(+0.76%) |
Dec 22, 2014 | 56.90 | 56.98 | 56.55 | 56.75 | 444,765 | +0.05(+0.09%) |
Dec 19, 2014 | 56.18 | 56.82 | 55.95 | 56.70 | 828,324 | +0.78(+1.39%) |
Dec 18, 2014 | 55.49 | 55.92 | 54.94 | 55.92 | 587,527 | +1.26(+2.30%) |
Dec 17, 2014 | 53.98 | 54.85 | 53.95 | 54.66 | 745,464 | +0.92(+1.72%) |
Dec 16, 2014 | 53.85 | 54.92 | 53.58 | 53.74 | 665,728 | -0.27(-0.50%) |
Dec 15, 2014 | 54.80 | 55.03 | 53.77 | 54.01 | 893,806 | -0.65(-1.19%) |
Dec 12, 2014 | 55.61 | 56.06 | 54.65 | 54.66 | 475,363 | -1.49(-2.65%) |
Dec 11, 2014 | 55.79 | 56.57 | 55.77 | 56.15 | 499,609 | +0.49(+0.88%) |
Dec 10, 2014 | 56.42 | 56.59 | 55.65 | 55.66 | 581,648 | -0.83(-1.46%) |
Dec 09, 2014 | 56.44 | 56.72 | 56.11 | 56.49 | 503,631 | -0.55(-0.97%) |
Dec 08, 2014 | 56.80 | 57.37 | 56.65 | 57.04 | 755,634 | +0.23(+0.41%) |
Dec 05, 2014 | 57.06 | 57.50 | 56.70 | 56.81 | 761,595 | -0.17(-0.30%) |
Dec 04, 2014 | 56.53 | 57.19 | 56.53 | 56.98 | 855,130 | +0.30(+0.52%) |
Dec 03, 2014 | 56.11 | 57.63 | 55.93 | 56.69 | 1,533,520 | +0.66(+1.18%) |
Dec 02, 2014 | 55.69 | 56.14 | 55.57 | 56.03 | 621,959 | +0.40(+0.73%) |