Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.64 | 57.68 | 57.49 | 57.49 | 6,960 | -0.19(-0.33%) |
Feb 26, 2015 | 57.34 | 57.72 | 57.34 | 57.68 | 223,333 | +0.29(+0.50%) |
Feb 25, 2015 | 57.22 | 57.39 | 57.22 | 57.39 | 1,641 | +0.04(+0.06%) |
Feb 24, 2015 | 57.59 | 57.59 | 57.36 | 57.36 | 7,617 | -0.57(-0.98%) |
Feb 23, 2015 | 57.46 | 57.92 | 57.43 | 57.92 | 25,318 | +0.65(+1.13%) |
Feb 20, 2015 | 57.29 | 57.29 | 57.20 | 57.28 | 2,207 | -0.13(-0.23%) |
Feb 19, 2015 | 57.42 | 57.42 | 57.41 | 57.41 | 1,198 | +0.01(+0.01%) |
Feb 18, 2015 | 57.31 | 57.42 | 57.28 | 57.40 | 5,146 | +0.04(+0.07%) |
Feb 17, 2015 | 57.45 | 57.46 | 57.36 | 57.36 | 1,281 | +0.22(+0.38%) |
Feb 13, 2015 | 57.15 | 57.15 | 57.15 | 57.15 | 331 | +0.11(+0.18%) |
Feb 11, 2015 | 57.04 | 57.04 | 57.04 | 57.04 | 453 | +0.04(+0.07%) |
Feb 10, 2015 | 56.82 | 57.03 | 56.82 | 57.00 | 3,500 | +0.02(+0.03%) |
Feb 06, 2015 | 56.98 | 56.98 | 56.98 | 56.98 | 165 | +0.36(+0.63%) |
Feb 05, 2015 | 56.58 | 56.64 | 56.56 | 56.62 | 2,326 | +0.31(+0.56%) |
Feb 04, 2015 | 56.58 | 56.10 | 56.31 | 56.31 | 10,144 | +0.21(+0.38%) |
Jan 30, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 185 | -0.09(-0.16%) |
Jan 29, 2015 | 56.05 | 56.19 | 56.05 | 56.19 | 6,910 | -1.33(-2.32%) |
Jan 28, 2015 | 56.30 | 57.52 | 56.05 | 57.52 | 136,903 | +1.13(+2.00%) |
Jan 27, 2015 | 56.44 | 56.46 | 56.40 | 56.40 | 1,251 | +0.16(+0.28%) |
Jan 26, 2015 | 56.05 | 56.30 | 56.05 | 56.24 | 2,715 | +0.07(+0.13%) |
Jan 23, 2015 | 56.23 | 56.23 | 56.15 | 56.17 | 5,352 | +0.32(+0.57%) |
Jan 21, 2015 | 55.85 | 55.85 | 55.85 | 55.85 | 496 | +0.16(+0.29%) |
Jan 20, 2015 | 55.96 | 55.96 | 55.68 | 55.68 | 1,053 | -0.24(-0.42%) |
Jan 16, 2015 | 55.92 | 55.92 | 55.92 | 55.92 | 498 | -0.37(-0.65%) |
Jan 12, 2015 | 56.44 | 56.29 | 56.29 | 56.29 | 380,215 | -0.07(-0.12%) |
Jan 09, 2015 | 56.34 | 56.35 | 56.34 | 56.35 | 602 | +0.21(+0.37%) |
Jan 08, 2015 | 56.18 | 56.24 | 56.15 | 56.15 | 935 | +0.39(+0.70%) |
Jan 07, 2015 | 55.65 | 56.03 | 55.64 | 55.76 | 17,522 | +0.06(+0.11%) |
Jan 06, 2015 | 55.77 | 55.80 | 55.63 | 55.69 | 6,562 | -0.26(-0.47%) |
Jan 05, 2015 | 55.97 | 55.97 | 55.92 | 55.95 | 95,280 | -0.68(-1.20%) |
Jan 02, 2015 | 56.81 | 56.82 | 56.58 | 56.63 | 4,544 | +0.07(+0.12%) |
Dec 31, 2014 | 56.56 | 56.56 | 56.56 | 56.56 | 3,311 | -0.16(-0.29%) |
Dec 30, 2014 | 56.87 | 56.88 | 56.73 | 56.73 | 3,245 | -0.28(-0.50%) |
Dec 29, 2014 | 57.01 | 57.01 | 57.01 | 57.01 | 248 | -0.24(-0.42%) |
Dec 26, 2014 | 57.25 | 57.25 | 57.23 | 57.25 | 25,320 | +0.16(+0.27%) |
Dec 23, 2014 | 56.81 | 57.10 | 57.10 | 57.10 | 89,754 | +0.23(+0.40%) |
Dec 22, 2014 | 56.80 | 56.87 | 56.80 | 56.87 | 784 | +0.18(+0.31%) |
Dec 19, 2014 | 56.69 | 56.69 | 56.69 | 56.69 | 963 | +0.21(+0.36%) |
Dec 18, 2014 | 56.76 | 56.90 | 56.35 | 56.49 | 45,142 | +0.97(+1.74%) |
Dec 17, 2014 | 55.54 | 55.92 | 55.52 | 55.52 | 3,394 | +0.81(+1.48%) |
Dec 16, 2014 | 54.80 | 54.80 | 54.71 | 54.71 | 8,243 | -0.25(-0.46%) |
Dec 15, 2014 | 54.63 | 54.96 | 54.53 | 54.96 | 3,171 | -0.27(-0.48%) |
Dec 12, 2014 | 55.24 | 55.28 | 54.81 | 55.23 | 3,992 | -0.33(-0.59%) |
Dec 11, 2014 | 55.86 | 55.96 | 55.56 | 55.56 | 6,243 | -0.64(-1.14%) |
Dec 10, 2014 | 56.43 | 56.43 | 56.20 | 56.20 | 500 | -0.30(-0.53%) |
Dec 09, 2014 | 56.52 | 56.52 | 56.50 | 56.50 | 392 | -0.62(-1.08%) |
Dec 08, 2014 | 57.12 | 57.12 | 57.11 | 57.11 | 967 | +0.04(+0.07%) |
Dec 05, 2014 | 57.08 | 57.08 | 57.08 | 57.08 | 501 | -0.07(-0.13%) |
Dec 04, 2014 | 57.08 | 57.15 | 57.08 | 57.15 | 869 | -0.01(-0.02%) |
Dec 03, 2014 | 57.16 | 57.16 | 57.16 | 57.16 | 193 | +0.29(+0.51%) |
Dec 02, 2014 | 56.86 | 56.87 | 56.84 | 56.87 | 3,570 | -0.03(-0.05%) |