Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.80 | 51.88 | 51.50 | 51.69 | 48,336 | -0.17(-0.34%) |
Feb 26, 2015 | 52.00 | 52.14 | 51.62 | 51.87 | 46,816 | -0.28(-0.53%) |
Feb 25, 2015 | 52.34 | 52.45 | 51.97 | 52.14 | 39,141 | +0.25(+0.48%) |
Feb 24, 2015 | 52.42 | 52.75 | 51.61 | 51.90 | 52,949 | -0.88(-1.67%) |
Feb 23, 2015 | 52.96 | 53.71 | 52.69 | 52.78 | 35,567 | -0.04(-0.07%) |
Feb 20, 2015 | 52.75 | 52.94 | 52.46 | 52.81 | 50,070 | +0.22(+0.41%) |
Feb 19, 2015 | 52.60 | 53.05 | 52.23 | 52.60 | 21,915 | +0.02(+0.04%) |
Feb 18, 2015 | 52.50 | 52.86 | 52.35 | 52.57 | 42,572 | +0.11(+0.21%) |
Feb 17, 2015 | 52.39 | 52.54 | 51.90 | 52.46 | 36,892 | +0.18(+0.35%) |
Feb 13, 2015 | 52.14 | 52.28 | 52.28 | 52.28 | 66,046 | +0.11(+0.21%) |
Feb 12, 2015 | 52.47 | 52.49 | 51.79 | 52.17 | 47,566 | -0.09(-0.17%) |
Feb 11, 2015 | 52.42 | 52.51 | 52.14 | 52.26 | 30,995 | -0.17(-0.32%) |
Feb 10, 2015 | 52.71 | 52.77 | 51.96 | 52.43 | 39,775 | -0.25(-0.47%) |
Feb 09, 2015 | 52.69 | 53.45 | 52.19 | 52.68 | 35,011 | -0.37(-0.70%) |
Feb 06, 2015 | 53.28 | 53.65 | 52.68 | 53.05 | 52,222 | -0.11(-0.21%) |
Feb 05, 2015 | 52.38 | 53.41 | 52.33 | 53.15 | 137,644 | +1.00(+1.92%) |
Feb 04, 2015 | 52.44 | 53.13 | 51.63 | 52.15 | 101,150 | -0.64(-1.21%) |
Feb 03, 2015 | 52.04 | 52.97 | 52.04 | 52.79 | 77,844 | +0.69(+1.33%) |
Feb 02, 2015 | 51.84 | 52.14 | 51.41 | 52.10 | 53,112 | -0.16(-0.31%) |
Jan 30, 2015 | 52.72 | 52.79 | 52.01 | 52.26 | 94,595 | -0.79(-1.49%) |
Jan 29, 2015 | 52.38 | 53.05 | 52.28 | 53.05 | 33,694 | +0.47(+0.88%) |
Jan 28, 2015 | 53.63 | 53.93 | 52.34 | 52.59 | 59,716 | -0.76(-1.42%) |
Jan 27, 2015 | 53.50 | 54.01 | 53.20 | 53.34 | 28,404 | -0.60(-1.10%) |
Jan 26, 2015 | 53.61 | 54.59 | 53.61 | 53.94 | 42,581 | -0.23(-0.42%) |
Jan 23, 2015 | 53.71 | 54.55 | 53.50 | 54.17 | 60,007 | +0.49(+0.91%) |
Jan 22, 2015 | 52.89 | 53.79 | 52.81 | 53.68 | 61,858 | +0.88(+1.67%) |
Jan 21, 2015 | 52.97 | 53.23 | 52.39 | 52.80 | 58,095 | -0.44(-0.82%) |
Jan 20, 2015 | 55.02 | 55.02 | 53.05 | 53.23 | 114,394 | -1.82(-3.30%) |
Jan 16, 2015 | 53.79 | 55.07 | 53.75 | 55.05 | 92,482 | +1.15(+2.13%) |
Jan 15, 2015 | 55.23 | 55.28 | 53.79 | 53.90 | 49,806 | -1.25(-2.27%) |
Jan 14, 2015 | 53.96 | 55.42 | 53.50 | 55.15 | 89,739 | +1.01(+1.87%) |
Jan 13, 2015 | 55.39 | 55.91 | 53.90 | 54.14 | 259,081 | -0.68(-1.25%) |
Jan 12, 2015 | 54.46 | 54.97 | 52.63 | 54.83 | 328,312 | -2.11(-3.71%) |
Jan 09, 2015 | 56.73 | 57.30 | 56.73 | 56.94 | 32,484 | +0.09(+0.17%) |
Jan 08, 2015 | 56.54 | 56.93 | 56.39 | 56.85 | 49,005 | +0.74(+1.32%) |
Jan 07, 2015 | 55.91 | 56.11 | 55.23 | 56.11 | 295,312 | +0.39(+0.69%) |
Jan 06, 2015 | 56.33 | 56.33 | 55.15 | 55.72 | 79,179 | -0.61(-1.08%) |
Jan 05, 2015 | 56.44 | 56.82 | 55.85 | 56.33 | 47,471 | -0.43(-0.76%) |
Jan 02, 2015 | 57.51 | 57.51 | 56.11 | 56.76 | 76,424 | -0.44(-0.77%) |
Dec 31, 2014 | 58.06 | 57.20 | 57.20 | 57.20 | 93,566 | -0.49(-0.86%) |
Dec 30, 2014 | 58.15 | 58.26 | 57.61 | 57.70 | 20,586 | -0.41(-0.70%) |
Dec 29, 2014 | 57.57 | 58.23 | 57.42 | 58.10 | 56,247 | +0.68(+1.18%) |
Dec 26, 2014 | 57.59 | 57.96 | 57.05 | 57.43 | 24,268 | +0.01(+0.03%) |
Dec 24, 2014 | 57.37 | 57.41 | 57.41 | 57.41 | 34,674 | +0.26(+0.46%) |
Dec 23, 2014 | 56.61 | 57.86 | 55.37 | 57.15 | 145,571 | -0.28(-0.48%) |
Dec 22, 2014 | 58.13 | 58.49 | 57.26 | 57.43 | 128,242 | -0.62(-1.08%) |
Dec 19, 2014 | 58.05 | 58.16 | 57.77 | 58.05 | 99,055 | -0.12(-0.21%) |
Dec 18, 2014 | 58.21 | 58.70 | 57.96 | 58.18 | 58,440 | +0.21(+0.36%) |
Dec 17, 2014 | 57.55 | 58.31 | 57.01 | 57.97 | 88,738 | +0.81(+1.42%) |
Dec 16, 2014 | 57.62 | 58.45 | 57.11 | 57.15 | 64,986 | -0.49(-0.86%) |
Dec 15, 2014 | 57.64 | 58.16 | 57.21 | 57.65 | 96,976 | -0.20(-0.35%) |
Dec 12, 2014 | 57.89 | 58.22 | 57.14 | 57.85 | 89,479 | -0.58(-1.00%) |
Dec 11, 2014 | 58.11 | 59.04 | 58.11 | 58.43 | 47,848 | -0.04(-0.06%) |
Dec 10, 2014 | 58.79 | 59.23 | 58.16 | 58.47 | 67,458 | -0.52(-0.89%) |
Dec 09, 2014 | 57.22 | 59.25 | 56.91 | 58.99 | 109,986 | +1.29(+2.24%) |
Dec 08, 2014 | 57.65 | 58.55 | 57.49 | 57.70 | 79,340 | -0.21(-0.36%) |
Dec 05, 2014 | 57.70 | 58.14 | 57.70 | 57.91 | 144,589 | +0.12(+0.21%) |
Dec 04, 2014 | 57.96 | 58.07 | 57.50 | 57.78 | 56,112 | -0.17(-0.30%) |
Dec 03, 2014 | 57.67 | 58.13 | 57.30 | 57.96 | 93,210 | +0.41(+0.72%) |
Dec 02, 2014 | 57.49 | 57.89 | 57.44 | 57.54 | 132,074 | +0.39(+0.69%) |