Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.10 | 64.08 | 62.57 | 63.87 | 1,156,354 | +0.93(+1.48%) |
Feb 26, 2015 | 63.98 | 63.98 | 62.73 | 62.94 | 980,777 | -1.04(-1.63%) |
Feb 25, 2015 | 63.04 | 64.33 | 62.57 | 63.98 | 1,477,037 | +0.83(+1.31%) |
Feb 24, 2015 | 63.22 | 64.54 | 62.68 | 63.15 | 1,206,915 | -0.10(-0.16%) |
Feb 23, 2015 | 63.00 | 63.68 | 62.49 | 63.25 | 1,166,482 | -0.14(-0.22%) |
Feb 20, 2015 | 61.17 | 63.55 | 60.58 | 63.39 | 1,287,001 | +2.41(+3.95%) |
Feb 19, 2015 | 59.98 | 62.85 | 58.90 | 60.98 | 1,353,146 | +0.84(+1.40%) |
Feb 18, 2015 | 60.45 | 60.45 | 59.04 | 60.14 | 1,137,710 | -0.35(-0.58%) |
Feb 17, 2015 | 59.79 | 60.92 | 59.11 | 60.49 | 690,274 | +0.74(+1.24%) |
Feb 13, 2015 | 58.98 | 59.75 | 59.75 | 59.75 | 2,907,400 | +1.45(+2.49%) |
Feb 12, 2015 | 58.28 | 59.23 | 57.96 | 58.30 | 1,079,555 | +0.66(+1.15%) |
Feb 11, 2015 | 57.43 | 58.40 | 57.25 | 57.64 | 767,564 | -0.24(-0.41%) |
Feb 10, 2015 | 58.03 | 58.20 | 57.24 | 57.88 | 783,707 | +0.00(+0.00%) |
Feb 09, 2015 | 59.01 | 59.58 | 57.71 | 57.88 | 1,225,505 | -1.04(-1.77%) |
Feb 06, 2015 | 57.24 | 59.40 | 56.82 | 58.92 | 1,484,999 | +1.76(+3.08%) |
Feb 05, 2015 | 56.93 | 57.35 | 56.01 | 57.16 | 1,940,538 | +0.70(+1.24%) |
Feb 04, 2015 | 57.93 | 58.37 | 56.00 | 56.46 | 2,528,055 | -2.82(-4.76%) |
Feb 03, 2015 | 60.02 | 60.73 | 58.70 | 59.28 | 3,072,826 | -0.62(-1.04%) |
Feb 02, 2015 | 60.08 | 60.97 | 58.68 | 59.90 | 1,798,862 | +0.48(+0.81%) |
Jan 30, 2015 | 57.17 | 59.84 | 56.57 | 59.42 | 1,208,355 | +2.25(+3.94%) |
Jan 29, 2015 | 58.41 | 59.38 | 56.31 | 57.17 | 1,435,064 | -1.09(-1.87%) |
Jan 28, 2015 | 59.47 | 60.00 | 58.25 | 58.26 | 1,149,837 | -1.82(-3.03%) |
Jan 27, 2015 | 58.19 | 61.63 | 57.70 | 60.08 | 2,942,836 | +1.38(+2.35%) |
Jan 26, 2015 | 55.01 | 59.59 | 54.37 | 58.70 | 5,357,847 | +4.69(+8.68%) |
Jan 23, 2015 | 53.71 | 54.83 | 53.25 | 54.01 | 885,278 | +0.01(+0.02%) |
Jan 22, 2015 | 54.14 | 54.44 | 53.00 | 54.00 | 792,308 | +0.21(+0.39%) |
Jan 21, 2015 | 52.78 | 54.10 | 52.47 | 53.79 | 1,286,811 | +1.04(+1.97%) |
Jan 20, 2015 | 52.90 | 53.84 | 51.86 | 52.75 | 1,666,349 | -0.11(-0.21%) |
Jan 16, 2015 | 51.10 | 53.54 | 51.01 | 52.86 | 2,051,691 | +1.67(+3.26%) |
Jan 15, 2015 | 52.34 | 52.79 | 51.00 | 51.19 | 1,418,716 | -0.55(-1.06%) |
Jan 14, 2015 | 50.00 | 52.21 | 49.68 | 51.74 | 3,359,514 | +1.20(+2.37%) |
Jan 13, 2015 | 51.04 | 52.07 | 50.06 | 50.54 | 1,303,615 | -0.76(-1.48%) |
Jan 12, 2015 | 52.06 | 52.49 | 50.34 | 51.30 | 1,494,231 | -1.23(-2.34%) |
Jan 09, 2015 | 52.17 | 53.04 | 51.26 | 52.53 | 1,341,425 | +0.38(+0.73%) |
Jan 08, 2015 | 52.39 | 53.12 | 51.97 | 52.15 | 1,020,649 | +0.36(+0.70%) |
Jan 07, 2015 | 51.83 | 52.58 | 51.18 | 51.79 | 2,253,621 | +0.74(+1.45%) |
Jan 06, 2015 | 54.00 | 55.00 | 50.70 | 51.05 | 4,996,703 | -2.95(-5.46%) |
Jan 05, 2015 | 58.10 | 58.48 | 53.83 | 54.00 | 2,527,660 | -4.56(-7.79%) |
Jan 02, 2015 | 57.06 | 59.49 | 56.40 | 58.56 | 1,359,352 | +1.18(+2.06%) |
Dec 31, 2014 | 57.29 | 57.38 | 57.38 | 57.38 | 2,044,200 | +0.08(+0.14%) |
Dec 30, 2014 | 57.84 | 57.98 | 56.57 | 57.30 | 1,289,597 | -0.45(-0.78%) |
Dec 29, 2014 | 57.36 | 58.45 | 56.59 | 57.75 | 1,482,230 | +0.83(+1.46%) |
Dec 26, 2014 | 57.13 | 57.32 | 56.07 | 56.92 | 1,040,276 | -0.13(-0.23%) |
Dec 24, 2014 | 56.95 | 57.05 | 57.05 | 57.05 | 1,364,600 | +0.03(+0.05%) |
Dec 23, 2014 | 56.35 | 57.30 | 55.72 | 57.02 | 1,297,056 | +0.67(+1.19%) |
Dec 22, 2014 | 56.00 | 56.79 | 54.95 | 56.35 | 1,349,403 | +0.01(+0.02%) |
Dec 19, 2014 | 55.51 | 56.69 | 54.70 | 56.34 | 2,155,550 | +0.62(+1.11%) |
Dec 18, 2014 | 56.86 | 56.95 | 54.39 | 55.72 | 1,789,518 | +0.81(+1.48%) |
Dec 17, 2014 | 50.42 | 55.04 | 50.25 | 54.91 | 2,604,445 | +4.44(+8.80%) |
Dec 16, 2014 | 49.19 | 52.47 | 47.14 | 50.47 | 3,363,063 | +0.22(+0.44%) |
Dec 15, 2014 | 52.38 | 52.69 | 49.87 | 50.25 | 1,659,466 | -1.64(-3.16%) |
Dec 12, 2014 | 51.02 | 52.69 | 50.50 | 51.89 | 2,376,388 | +0.15(+0.29%) |
Dec 11, 2014 | 52.75 | 54.52 | 51.72 | 51.74 | 1,759,164 | -0.78(-1.49%) |
Dec 10, 2014 | 53.58 | 53.78 | 51.39 | 52.52 | 3,851,001 | -1.31(-2.43%) |
Dec 09, 2014 | 52.39 | 54.63 | 51.64 | 53.83 | 3,165,035 | +0.87(+1.64%) |
Dec 08, 2014 | 56.49 | 56.50 | 52.58 | 52.96 | 3,810,579 | -4.17(-7.30%) |
Dec 05, 2014 | 58.40 | 59.17 | 57.07 | 57.13 | 4,849,975 | -1.48(-2.53%) |
Dec 04, 2014 | 59.62 | 59.83 | 58.17 | 58.61 | 6,880,781 | -1.00(-1.68%) |
Dec 03, 2014 | 58.10 | 60.00 | 57.45 | 59.61 | 2,921,962 | +1.49(+2.56%) |
Dec 02, 2014 | 56.05 | 58.62 | 56.03 | 58.12 | 2,165,230 | +1.12(+1.96%) |