Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.06 | 55.34 | 55.06 | 55.34 | 529 | -0.21(-0.37%) |
Feb 26, 2015 | 54.81 | 55.61 | 54.81 | 55.55 | 13,748 | +1.29(+2.37%) |
Feb 25, 2015 | 54.25 | 54.38 | 54.08 | 54.26 | 5,456 | -0.91(-1.65%) |
Feb 24, 2015 | 55.96 | 55.96 | 55.17 | 55.17 | 10,612 | -0.34(-0.61%) |
Feb 23, 2015 | 55.42 | 55.60 | 55.39 | 55.51 | 3,428 | +0.51(+0.93%) |
Feb 20, 2015 | 55.50 | 55.50 | 55.00 | 55.00 | 6,942 | -0.72(-1.29%) |
Feb 19, 2015 | 55.82 | 55.82 | 55.47 | 55.72 | 2,760 | +0.44(+0.80%) |
Feb 18, 2015 | 55.90 | 55.90 | 55.28 | 55.28 | 5,934 | +0.07(+0.12%) |
Feb 17, 2015 | 55.50 | 55.66 | 55.19 | 55.21 | 8,121 | -0.92(-1.64%) |
Feb 13, 2015 | 56.78 | 56.13 | 56.13 | 56.13 | 1,800 | -0.38(-0.67%) |
Feb 12, 2015 | 57.39 | 57.39 | 55.94 | 56.51 | 11,041 | -0.47(-0.82%) |
Feb 11, 2015 | 56.65 | 57.06 | 56.65 | 56.98 | 8,968 | +1.04(+1.86%) |
Feb 10, 2015 | 56.13 | 56.28 | 55.94 | 55.94 | 6,348 | +0.59(+1.07%) |
Feb 09, 2015 | 55.48 | 55.48 | 55.24 | 55.35 | 6,428 | -0.45(-0.81%) |
Feb 06, 2015 | 55.72 | 55.80 | 55.39 | 55.80 | 6,268 | +0.31(+0.56%) |
Feb 05, 2015 | 55.81 | 55.92 | 55.49 | 55.49 | 8,042 | -0.61(-1.09%) |
Feb 04, 2015 | 56.08 | 56.40 | 55.78 | 56.10 | 12,370 | +0.50(+0.90%) |
Feb 03, 2015 | 57.23 | 57.38 | 55.02 | 55.60 | 22,145 | -0.11(-0.20%) |
Feb 02, 2015 | 55.53 | 55.71 | 55.40 | 55.71 | 3,821 | -0.30(-0.54%) |
Jan 30, 2015 | 56.48 | 56.50 | 56.01 | 56.01 | 10,811 | -0.31(-0.55%) |
Jan 29, 2015 | 56.01 | 56.87 | 55.88 | 56.32 | 48,112 | +1.81(+3.32%) |
Jan 28, 2015 | 53.64 | 54.51 | 53.39 | 54.51 | 4,840 | +0.46(+0.85%) |
Jan 27, 2015 | 53.73 | 54.05 | 53.60 | 54.05 | 1,909 | -0.30(-0.55%) |
Jan 26, 2015 | 54.32 | 54.35 | 54.10 | 54.35 | 4,875 | +0.03(+0.06%) |
Jan 23, 2015 | 54.24 | 54.39 | 53.81 | 54.32 | 19,258 | +1.43(+2.70%) |
Jan 22, 2015 | 52.08 | 52.97 | 51.69 | 52.89 | 8,889 | +0.80(+1.54%) |
Jan 21, 2015 | 50.52 | 52.18 | 50.37 | 52.09 | 8,510 | +1.05(+2.06%) |
Jan 20, 2015 | 50.07 | 51.06 | 50.07 | 51.04 | 3,856 | +0.65(+1.29%) |
Jan 16, 2015 | 50.77 | 50.77 | 50.39 | 50.39 | 589 | -0.20(-0.39%) |
Jan 15, 2015 | 50.35 | 50.66 | 50.20 | 50.59 | 4,141 | -0.95(-1.85%) |
Jan 14, 2015 | 51.23 | 51.54 | 51.23 | 51.54 | 2,043 | +0.33(+0.64%) |
Jan 13, 2015 | 51.43 | 51.48 | 51.20 | 51.21 | 2,505 | -0.09(-0.18%) |
Jan 12, 2015 | 51.48 | 51.48 | 51.22 | 51.30 | 5,689 | +0.50(+0.98%) |
Jan 09, 2015 | 51.29 | 51.29 | 50.71 | 50.80 | 5,770 | -1.06(-2.04%) |
Jan 08, 2015 | 52.07 | 52.10 | 51.69 | 51.86 | 15,309 | -0.65(-1.24%) |
Jan 07, 2015 | 52.70 | 52.91 | 52.31 | 52.51 | 4,572 | +0.23(+0.44%) |
Jan 06, 2015 | 51.90 | 52.28 | 51.82 | 52.28 | 3,486 | +0.03(+0.06%) |
Jan 05, 2015 | 52.55 | 52.55 | 52.14 | 52.25 | 7,797 | +0.02(+0.04%) |
Jan 02, 2015 | 52.00 | 52.23 | 51.87 | 52.23 | 1,173 | +0.86(+1.67%) |
Dec 31, 2014 | 51.22 | 51.37 | 51.37 | 51.37 | 5,300 | +0.25(+0.49%) |
Dec 30, 2014 | 51.11 | 51.15 | 50.88 | 51.12 | 6,562 | -0.63(-1.22%) |
Dec 29, 2014 | 51.53 | 51.75 | 51.53 | 51.75 | 3,239 | -0.26(-0.50%) |
Dec 26, 2014 | 52.01 | 52.15 | 52.01 | 52.01 | 2,711 | -0.05(-0.10%) |
Dec 24, 2014 | 52.05 | 52.06 | 52.06 | 52.06 | 200 | -0.30(-0.57%) |
Dec 23, 2014 | 52.33 | 52.36 | 52.18 | 52.36 | 6,926 | +0.48(+0.92%) |
Dec 22, 2014 | 51.88 | 51.88 | 51.73 | 51.88 | 5,160 | +0.29(+0.57%) |
Dec 19, 2014 | 51.48 | 52.00 | 51.40 | 51.59 | 4,300 | +0.08(+0.15%) |
Dec 18, 2014 | 51.39 | 51.70 | 51.27 | 51.51 | 17,788 | -0.63(-1.21%) |
Dec 17, 2014 | 51.32 | 52.16 | 51.00 | 52.14 | 8,840 | +1.19(+2.34%) |
Dec 16, 2014 | 50.60 | 51.01 | 50.59 | 50.95 | 5,923 | -0.00(-0.00%) |
Dec 15, 2014 | 51.01 | 51.07 | 50.80 | 50.95 | 3,183 | +0.50(+0.99%) |
Dec 12, 2014 | 50.47 | 50.79 | 50.28 | 50.45 | 2,435 | -0.06(-0.12%) |
Dec 11, 2014 | 50.20 | 50.55 | 50.20 | 50.51 | 5,595 | +0.77(+1.54%) |
Dec 10, 2014 | 49.75 | 50.08 | 49.68 | 49.74 | 2,693 | -0.36(-0.72%) |
Dec 09, 2014 | 49.96 | 50.12 | 49.28 | 50.10 | 8,323 | +0.15(+0.29%) |
Dec 08, 2014 | 49.99 | 50.09 | 49.85 | 49.95 | 10,691 | +0.21(+0.43%) |
Dec 05, 2014 | 49.53 | 49.80 | 49.38 | 49.74 | 10,909 | +0.66(+1.34%) |
Dec 04, 2014 | 49.29 | 49.29 | 48.77 | 49.08 | 3,614 | +0.19(+0.39%) |
Dec 03, 2014 | 48.52 | 48.89 | 48.52 | 48.89 | 3,753 | +0.51(+1.05%) |
Dec 02, 2014 | 48.26 | 48.40 | 48.14 | 48.38 | 10,132 | +0.72(+1.51%) |