Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.59 | 62.87 | 62.13 | 62.22 | 133,349 | -0.61(-0.97%) |
Feb 26, 2015 | 62.41 | 62.91 | 61.68 | 62.83 | 133,289 | +0.42(+0.68%) |
Feb 25, 2015 | 61.97 | 62.76 | 61.79 | 62.41 | 146,494 | -0.11(-0.17%) |
Feb 24, 2015 | 62.47 | 62.94 | 62.22 | 62.51 | 163,817 | +0.05(+0.07%) |
Feb 23, 2015 | 62.63 | 63.05 | 61.98 | 62.47 | 190,233 | -0.43(-0.69%) |
Feb 20, 2015 | 62.78 | 63.01 | 62.18 | 62.90 | 239,902 | +0.09(+0.14%) |
Feb 19, 2015 | 62.66 | 62.98 | 62.43 | 62.81 | 161,433 | +0.02(+0.03%) |
Feb 18, 2015 | 62.39 | 62.80 | 61.76 | 62.79 | 179,882 | +0.29(+0.46%) |
Feb 17, 2015 | 63.27 | 63.58 | 61.64 | 62.51 | 321,948 | -0.54(-0.86%) |
Feb 13, 2015 | 62.78 | 63.05 | 63.05 | 63.05 | 400,673 | +0.26(+0.42%) |
Feb 12, 2015 | 59.06 | 63.52 | 57.47 | 62.78 | 632,253 | +4.61(+7.93%) |
Feb 11, 2015 | 57.91 | 58.52 | 57.33 | 58.17 | 200,752 | +0.00(+0.00%) |
Feb 10, 2015 | 57.49 | 58.25 | 56.80 | 58.17 | 188,624 | +1.14(+2.00%) |
Feb 09, 2015 | 57.62 | 57.95 | 56.10 | 57.03 | 138,056 | -0.91(-1.57%) |
Feb 06, 2015 | 58.45 | 58.45 | 57.58 | 57.94 | 214,898 | -0.46(-0.79%) |
Feb 05, 2015 | 57.89 | 58.57 | 57.80 | 58.39 | 248,075 | +0.82(+1.42%) |
Feb 04, 2015 | 57.38 | 57.79 | 57.09 | 57.58 | 181,476 | -0.05(-0.08%) |
Feb 03, 2015 | 56.83 | 58.01 | 56.83 | 57.62 | 275,387 | +1.03(+1.81%) |
Feb 02, 2015 | 55.98 | 56.79 | 55.62 | 56.60 | 192,191 | +0.64(+1.14%) |
Jan 30, 2015 | 57.11 | 57.86 | 55.87 | 55.96 | 309,938 | -1.50(-2.61%) |
Jan 29, 2015 | 56.91 | 57.73 | 56.42 | 57.46 | 215,309 | +0.68(+1.20%) |
Jan 28, 2015 | 58.55 | 58.56 | 56.55 | 56.78 | 175,854 | -1.43(-2.46%) |
Jan 27, 2015 | 57.99 | 58.71 | 57.69 | 58.21 | 165,168 | -0.33(-0.57%) |
Jan 26, 2015 | 58.37 | 58.86 | 57.68 | 58.54 | 160,072 | +0.27(+0.46%) |
Jan 23, 2015 | 58.03 | 58.46 | 57.47 | 58.27 | 110,119 | +0.23(+0.40%) |
Jan 22, 2015 | 57.45 | 58.35 | 56.51 | 58.03 | 181,045 | +0.97(+1.70%) |
Jan 21, 2015 | 56.36 | 57.22 | 55.97 | 57.06 | 179,161 | +0.52(+0.92%) |
Jan 20, 2015 | 57.11 | 57.49 | 56.20 | 56.54 | 154,132 | -0.48(-0.84%) |
Jan 16, 2015 | 56.42 | 57.06 | 56.13 | 57.02 | 140,665 | +0.40(+0.71%) |
Jan 15, 2015 | 57.33 | 57.35 | 56.49 | 56.61 | 126,588 | -0.64(-1.12%) |
Jan 14, 2015 | 57.26 | 57.73 | 56.80 | 57.25 | 88,443 | -0.66(-1.13%) |
Jan 13, 2015 | 58.41 | 58.82 | 57.04 | 57.91 | 218,844 | +0.01(+0.02%) |
Jan 12, 2015 | 58.16 | 58.37 | 57.46 | 57.90 | 151,567 | -0.19(-0.33%) |
Jan 09, 2015 | 58.25 | 58.56 | 57.87 | 58.09 | 211,667 | -0.19(-0.32%) |
Jan 08, 2015 | 57.90 | 58.64 | 57.25 | 58.28 | 312,629 | +0.82(+1.42%) |
Jan 07, 2015 | 56.42 | 57.53 | 55.96 | 57.46 | 306,111 | +1.33(+2.37%) |
Jan 06, 2015 | 56.34 | 56.92 | 55.47 | 56.13 | 312,134 | -0.22(-0.38%) |
Jan 05, 2015 | 56.42 | 56.88 | 55.91 | 56.34 | 127,658 | -0.40(-0.70%) |
Jan 02, 2015 | 57.11 | 57.35 | 56.15 | 56.74 | 204,904 | -0.32(-0.57%) |
Dec 31, 2014 | 57.46 | 57.06 | 57.06 | 57.06 | 243,694 | -0.37(-0.64%) |
Dec 30, 2014 | 57.39 | 58.21 | 57.31 | 57.43 | 209,153 | -0.22(-0.37%) |
Dec 29, 2014 | 57.08 | 57.81 | 56.97 | 57.65 | 141,490 | +0.63(+1.10%) |
Dec 26, 2014 | 56.52 | 57.08 | 56.23 | 57.02 | 89,341 | +0.69(+1.23%) |
Dec 24, 2014 | 56.61 | 56.33 | 56.33 | 56.33 | 76,821 | -0.29(-0.51%) |
Dec 23, 2014 | 56.29 | 57.08 | 56.03 | 56.61 | 128,329 | +0.62(+1.11%) |
Dec 22, 2014 | 55.61 | 56.02 | 55.14 | 55.99 | 138,052 | +0.59(+1.07%) |
Dec 19, 2014 | 56.24 | 56.25 | 55.17 | 55.40 | 1,392,788 | -0.98(-1.74%) |
Dec 18, 2014 | 56.65 | 56.66 | 55.80 | 56.38 | 183,022 | +0.22(+0.38%) |
Dec 17, 2014 | 54.64 | 56.22 | 54.22 | 56.16 | 183,359 | +1.52(+2.78%) |
Dec 16, 2014 | 54.86 | 55.23 | 54.29 | 54.64 | 555,811 | -0.31(-0.57%) |
Dec 15, 2014 | 55.31 | 55.70 | 54.34 | 54.96 | 278,157 | -0.12(-0.21%) |
Dec 12, 2014 | 54.82 | 55.69 | 54.49 | 55.08 | 200,830 | -0.41(-0.75%) |
Dec 11, 2014 | 54.94 | 56.00 | 54.54 | 55.49 | 192,836 | +0.68(+1.25%) |
Dec 10, 2014 | 55.41 | 56.18 | 54.77 | 54.81 | 204,438 | -0.94(-1.68%) |
Dec 09, 2014 | 54.32 | 55.77 | 53.97 | 55.74 | 351,554 | +0.86(+1.57%) |
Dec 08, 2014 | 54.95 | 55.47 | 54.78 | 54.88 | 179,241 | -0.20(-0.36%) |
Dec 05, 2014 | 54.58 | 55.14 | 54.21 | 55.08 | 281,688 | +0.42(+0.77%) |
Dec 04, 2014 | 54.30 | 54.67 | 54.07 | 54.65 | 168,101 | +0.22(+0.41%) |
Dec 03, 2014 | 53.85 | 54.62 | 53.76 | 54.43 | 132,591 | +0.76(+1.41%) |
Dec 02, 2014 | 53.14 | 53.83 | 52.90 | 53.67 | 206,492 | +0.63(+1.19%) |