Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.66 | 60.02 | 59.66 | 59.72 | 210,919 | -0.04(-0.06%) |
Feb 26, 2015 | 59.93 | 59.93 | 59.53 | 59.76 | 153,053 | -0.23(-0.38%) |
Feb 25, 2015 | 60.41 | 60.53 | 59.81 | 59.99 | 195,405 | -0.45(-0.74%) |
Feb 24, 2015 | 60.45 | 60.46 | 60.19 | 60.43 | 155,868 | +0.12(+0.20%) |
Feb 23, 2015 | 60.62 | 60.62 | 59.71 | 60.31 | 290,502 | -0.15(-0.24%) |
Feb 20, 2015 | 59.57 | 60.46 | 59.57 | 60.46 | 148,347 | +0.71(+1.19%) |
Feb 19, 2015 | 58.90 | 59.75 | 58.90 | 59.74 | 281,108 | +0.75(+1.26%) |
Feb 18, 2015 | 58.59 | 59.00 | 58.41 | 59.00 | 160,035 | +0.48(+0.82%) |
Feb 17, 2015 | 58.84 | 58.84 | 58.37 | 58.52 | 250,733 | -0.11(-0.18%) |
Feb 13, 2015 | 58.48 | 58.62 | 58.62 | 58.62 | 319,068 | +0.40(+0.69%) |
Feb 12, 2015 | 57.99 | 58.27 | 57.88 | 58.22 | 174,109 | +0.51(+0.88%) |
Feb 11, 2015 | 57.91 | 57.91 | 57.50 | 57.71 | 144,024 | -0.05(-0.09%) |
Feb 10, 2015 | 57.57 | 57.92 | 57.36 | 57.77 | 149,208 | +0.32(+0.56%) |
Feb 09, 2015 | 57.66 | 57.97 | 57.36 | 57.44 | 192,401 | -0.42(-0.73%) |
Feb 06, 2015 | 57.72 | 58.12 | 57.72 | 57.86 | 76,330 | +0.53(+0.92%) |
Feb 05, 2015 | 57.15 | 57.39 | 56.91 | 57.34 | 165,861 | +0.45(+0.79%) |
Feb 04, 2015 | 57.25 | 57.35 | 56.82 | 56.89 | 62,591 | -0.25(-0.44%) |
Feb 03, 2015 | 56.22 | 57.17 | 56.22 | 57.14 | 138,803 | +0.92(+1.65%) |
Feb 02, 2015 | 55.34 | 56.21 | 54.94 | 56.21 | 184,138 | +0.81(+1.47%) |
Jan 30, 2015 | 56.05 | 56.05 | 55.40 | 55.40 | 204,812 | -0.85(-1.51%) |
Jan 29, 2015 | 55.71 | 56.28 | 55.20 | 56.25 | 381,593 | +0.58(+1.04%) |
Jan 28, 2015 | 56.11 | 56.74 | 55.59 | 55.67 | 257,536 | -0.12(-0.22%) |
Jan 27, 2015 | 55.74 | 56.12 | 55.38 | 55.79 | 90,918 | -0.63(-1.12%) |
Jan 26, 2015 | 56.59 | 56.59 | 56.02 | 56.42 | 30,876 | -0.15(-0.26%) |
Jan 23, 2015 | 56.34 | 56.76 | 56.22 | 56.57 | 58,708 | +0.12(+0.21%) |
Jan 22, 2015 | 55.57 | 56.56 | 55.44 | 56.45 | 52,250 | +1.09(+1.98%) |
Jan 21, 2015 | 55.21 | 55.59 | 55.04 | 55.36 | 167,553 | +0.15(+0.26%) |
Jan 20, 2015 | 55.20 | 55.43 | 54.62 | 55.21 | 47,868 | +0.28(+0.51%) |
Jan 16, 2015 | 54.30 | 54.93 | 54.08 | 54.93 | 68,350 | +0.17(+0.32%) |
Jan 15, 2015 | 55.20 | 55.42 | 54.62 | 54.76 | 100,057 | -0.23(-0.42%) |
Jan 14, 2015 | 54.55 | 55.13 | 54.54 | 54.99 | 48,207 | -0.16(-0.30%) |
Jan 13, 2015 | 55.55 | 56.05 | 54.70 | 55.15 | 128,430 | +0.13(+0.24%) |
Jan 12, 2015 | 55.45 | 55.52 | 54.81 | 55.02 | 34,942 | -0.43(-0.77%) |
Jan 09, 2015 | 55.86 | 55.88 | 55.42 | 55.45 | 68,278 | -0.37(-0.66%) |
Jan 08, 2015 | 55.43 | 55.85 | 55.40 | 55.82 | 59,869 | +1.07(+1.96%) |
Jan 07, 2015 | 54.63 | 54.90 | 54.45 | 54.74 | 24,368 | +0.48(+0.88%) |
Jan 06, 2015 | 54.68 | 54.89 | 53.81 | 54.26 | 159,073 | -0.35(-0.64%) |
Jan 05, 2015 | 55.36 | 55.42 | 54.36 | 54.61 | 251,739 | -0.82(-1.49%) |
Jan 02, 2015 | 55.99 | 55.99 | 55.02 | 55.43 | 53,619 | -0.10(-0.18%) |
Dec 31, 2014 | 56.35 | 55.54 | 55.54 | 55.54 | 41,716 | -0.70(-1.24%) |
Dec 30, 2014 | 56.30 | 56.34 | 56.08 | 56.23 | 31,497 | -0.25(-0.45%) |
Dec 29, 2014 | 56.41 | 56.65 | 56.16 | 56.48 | 158,080 | +0.05(+0.09%) |
Dec 26, 2014 | 56.47 | 56.55 | 56.31 | 56.44 | 38,118 | +0.18(+0.32%) |
Dec 24, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 15,695 | +0.21(+0.37%) |
Dec 23, 2014 | 56.02 | 56.27 | 55.99 | 56.05 | 35,981 | +0.31(+0.55%) |
Dec 22, 2014 | 55.08 | 55.75 | 55.08 | 55.74 | 57,265 | +0.71(+1.28%) |
Dec 19, 2014 | 54.93 | 55.20 | 54.89 | 55.03 | 60,384 | +0.18(+0.33%) |
Dec 18, 2014 | 54.39 | 54.95 | 54.27 | 54.85 | 44,676 | +1.21(+2.26%) |
Dec 17, 2014 | 52.83 | 53.68 | 52.63 | 53.64 | 33,079 | +0.42(+0.78%) |
Dec 16, 2014 | 52.61 | 53.60 | 52.43 | 53.23 | 127,850 | +0.64(+1.22%) |
Dec 15, 2014 | 53.01 | 53.18 | 52.28 | 52.58 | 52,503 | -0.20(-0.38%) |
Dec 12, 2014 | 53.62 | 53.62 | 52.75 | 52.78 | 99,859 | -1.16(-2.16%) |
Dec 11, 2014 | 54.20 | 54.46 | 53.91 | 53.94 | 42,355 | -0.03(-0.05%) |
Dec 10, 2014 | 55.24 | 55.24 | 53.94 | 53.97 | 112,799 | -1.38(-2.49%) |
Dec 09, 2014 | 54.46 | 55.38 | 54.12 | 55.35 | 34,400 | +0.38(+0.69%) |
Dec 08, 2014 | 55.20 | 55.65 | 54.82 | 54.97 | 145,742 | -0.43(-0.78%) |
Dec 05, 2014 | 55.02 | 55.48 | 55.02 | 55.40 | 74,756 | +0.47(+0.85%) |
Dec 04, 2014 | 55.22 | 55.22 | 54.76 | 54.93 | 42,213 | -0.26(-0.46%) |
Dec 03, 2014 | 54.71 | 55.23 | 54.71 | 55.18 | 33,417 | +0.41(+0.74%) |
Dec 02, 2014 | 54.62 | 54.96 | 54.62 | 54.78 | 32,245 | +0.19(+0.35%) |