Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.41 | 59.10 | 57.59 | 58.29 | 18,039 | -0.43(-0.73%) |
Feb 26, 2015 | 57.97 | 60.04 | 57.77 | 58.72 | 24,116 | +1.93(+3.40%) |
Feb 25, 2015 | 58.80 | 59.30 | 56.57 | 56.79 | 34,519 | -1.98(-3.37%) |
Feb 24, 2015 | 57.42 | 58.92 | 57.42 | 58.77 | 16,728 | +0.03(+0.05%) |
Feb 23, 2015 | 58.43 | 58.90 | 57.30 | 58.74 | 60,707 | +1.72(+3.02%) |
Feb 20, 2015 | 55.72 | 57.05 | 55.50 | 57.02 | 15,685 | +1.20(+2.15%) |
Feb 19, 2015 | 57.59 | 57.62 | 55.13 | 55.82 | 35,733 | +0.54(+0.97%) |
Feb 18, 2015 | 54.42 | 55.48 | 53.90 | 55.28 | 34,890 | +1.90(+3.56%) |
Feb 17, 2015 | 55.27 | 55.85 | 52.96 | 53.38 | 39,432 | -0.86(-1.59%) |
Feb 13, 2015 | 54.03 | 54.24 | 54.24 | 54.24 | 29,600 | -1.32(-2.38%) |
Feb 12, 2015 | 56.04 | 57.05 | 55.49 | 55.56 | 17,269 | -2.19(-3.79%) |
Feb 11, 2015 | 57.76 | 59.13 | 53.71 | 57.75 | 62,096 | +1.23(+2.18%) |
Feb 10, 2015 | 54.73 | 57.13 | 54.73 | 56.52 | 69,518 | +2.28(+4.21%) |
Feb 09, 2015 | 54.10 | 54.40 | 53.15 | 54.24 | 30,425 | -0.89(-1.62%) |
Feb 06, 2015 | 55.96 | 55.96 | 54.25 | 55.13 | 26,001 | -1.40(-2.48%) |
Feb 05, 2015 | 57.10 | 57.51 | 54.89 | 56.53 | 25,803 | -2.30(-3.91%) |
Feb 04, 2015 | 56.65 | 59.75 | 56.65 | 58.83 | 80,698 | +3.64(+6.60%) |
Feb 03, 2015 | 57.42 | 57.63 | 53.20 | 55.19 | 95,194 | -3.30(-5.64%) |
Feb 02, 2015 | 59.27 | 60.56 | 58.29 | 58.49 | 61,207 | -2.59(-4.24%) |
Jan 30, 2015 | 65.34 | 65.83 | 60.19 | 61.08 | 88,625 | -4.75(-7.22%) |
Jan 29, 2015 | 65.39 | 67.13 | 65.39 | 65.83 | 21,080 | -0.46(-0.69%) |
Jan 28, 2015 | 65.04 | 66.36 | 64.31 | 66.29 | 28,877 | +2.24(+3.50%) |
Jan 27, 2015 | 64.89 | 65.07 | 63.64 | 64.05 | 49,618 | -1.08(-1.66%) |
Jan 26, 2015 | 64.80 | 65.16 | 63.68 | 65.13 | 21,415 | +0.43(+0.66%) |
Jan 23, 2015 | 64.00 | 64.85 | 63.19 | 64.70 | 52,727 | +1.47(+2.33%) |
Jan 22, 2015 | 61.48 | 64.05 | 61.46 | 63.23 | 45,172 | +1.22(+1.97%) |
Jan 21, 2015 | 62.03 | 63.12 | 61.22 | 62.01 | 50,237 | -1.13(-1.79%) |
Jan 20, 2015 | 62.54 | 63.32 | 62.14 | 63.14 | 21,412 | +2.65(+4.38%) |
Jan 16, 2015 | 62.60 | 62.60 | 59.04 | 60.49 | 65,225 | -3.00(-4.73%) |
Jan 15, 2015 | 59.47 | 63.49 | 59.47 | 63.49 | 83,705 | +2.79(+4.60%) |
Jan 14, 2015 | 63.87 | 64.43 | 60.00 | 60.70 | 148,550 | -2.54(-4.02%) |
Jan 13, 2015 | 64.65 | 65.13 | 63.20 | 63.24 | 52,556 | -0.76(-1.19%) |
Jan 12, 2015 | 62.87 | 64.00 | 62.87 | 64.00 | 44,927 | +2.98(+4.89%) |
Jan 09, 2015 | 60.71 | 62.29 | 60.46 | 61.02 | 49,504 | +0.46(+0.76%) |
Jan 08, 2015 | 61.04 | 61.65 | 60.01 | 60.56 | 18,692 | -0.45(-0.74%) |
Jan 07, 2015 | 61.23 | 61.78 | 57.03 | 61.01 | 69,056 | -0.80(-1.30%) |
Jan 06, 2015 | 60.31 | 62.06 | 59.86 | 61.81 | 61,148 | +2.25(+3.78%) |
Jan 05, 2015 | 57.95 | 59.56 | 57.95 | 59.56 | 45,203 | +3.28(+5.82%) |
Jan 02, 2015 | 56.21 | 56.45 | 55.17 | 56.28 | 22,572 | +1.12(+2.03%) |
Dec 31, 2014 | 56.10 | 55.16 | 55.16 | 55.16 | 34,300 | -0.02(-0.03%) |
Dec 30, 2014 | 55.30 | 55.57 | 54.79 | 55.18 | 14,503 | -0.12(-0.22%) |
Dec 29, 2014 | 53.69 | 55.99 | 53.63 | 55.30 | 11,877 | +1.27(+2.35%) |
Dec 26, 2014 | 53.17 | 54.39 | 53.00 | 54.03 | 8,921 | +0.66(+1.24%) |
Dec 24, 2014 | 52.39 | 53.37 | 53.37 | 53.37 | 11,100 | +1.27(+2.44%) |
Dec 23, 2014 | 53.72 | 53.72 | 51.65 | 52.10 | 11,465 | -1.65(-3.07%) |
Dec 22, 2014 | 52.67 | 53.82 | 52.66 | 53.75 | 19,823 | +2.51(+4.90%) |
Dec 19, 2014 | 53.22 | 53.63 | 51.02 | 51.24 | 50,376 | -2.78(-5.14%) |
Dec 18, 2014 | 52.23 | 54.94 | 52.11 | 54.02 | 56,453 | +1.00(+1.89%) |
Dec 17, 2014 | 54.07 | 54.20 | 50.52 | 53.02 | 40,581 | -0.09(-0.18%) |
Dec 16, 2014 | 54.88 | 55.07 | 52.09 | 53.11 | 101,190 | -0.73(-1.36%) |
Dec 15, 2014 | 51.61 | 53.92 | 51.44 | 53.84 | 50,387 | +3.21(+6.34%) |
Dec 12, 2014 | 50.89 | 51.84 | 50.63 | 50.63 | 44,898 | +0.58(+1.16%) |
Dec 11, 2014 | 49.63 | 50.05 | 48.66 | 50.05 | 16,193 | +1.30(+2.67%) |
Dec 10, 2014 | 47.98 | 49.35 | 47.98 | 48.75 | 15,778 | +1.70(+3.61%) |
Dec 09, 2014 | 47.75 | 47.75 | 46.91 | 47.05 | 7,410 | -0.51(-1.07%) |
Dec 08, 2014 | 46.59 | 47.67 | 46.54 | 47.56 | 23,104 | +1.77(+3.87%) |
Dec 05, 2014 | 45.52 | 46.05 | 45.38 | 45.79 | 4,916 | +0.81(+1.80%) |
Dec 04, 2014 | 45.23 | 45.42 | 44.75 | 44.98 | 6,185 | +0.25(+0.56%) |
Dec 03, 2014 | 44.58 | 44.84 | 44.37 | 44.73 | 11,491 | +0.09(+0.20%) |
Dec 02, 2014 | 44.20 | 45.00 | 43.99 | 44.64 | 10,327 | +1.31(+3.02%) |