Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 61.72 | 61.72 | 61.35 | 61.62 | 4,452 | +0.22(+0.36%) |
Feb 26, 2015 | 61.55 | 61.55 | 61.40 | 61.40 | 3,196 | +0.05(+0.09%) |
Feb 25, 2015 | 61.35 | 61.41 | 61.30 | 61.34 | 990 | -0.02(-0.02%) |
Feb 24, 2015 | 61.29 | 61.36 | 61.21 | 61.36 | 1,526 | +0.62(+1.02%) |
Feb 23, 2015 | 60.76 | 60.76 | 60.71 | 60.74 | 1,951 | -0.16(-0.26%) |
Feb 20, 2015 | 60.94 | 60.94 | 60.68 | 60.90 | 17,980 | -0.17(-0.28%) |
Feb 19, 2015 | 61.16 | 61.16 | 61.07 | 61.07 | 914 | +0.40(+0.66%) |
Feb 18, 2015 | 60.73 | 60.74 | 60.67 | 60.67 | 1,443 | +0.34(+0.56%) |
Feb 17, 2015 | 60.06 | 60.33 | 60.06 | 60.33 | 6,915 | +1.23(+2.09%) |
Feb 13, 2015 | 59.09 | 59.09 | 59.09 | 0 | +0.98(+1.70%) | |
Feb 12, 2015 | 57.66 | 58.11 | 57.66 | 58.11 | 2,128 | -1.48(-2.48%) |
Feb 11, 2015 | 59.63 | 59.63 | 59.20 | 59.59 | 1,358 | -0.01(-0.02%) |
Feb 10, 2015 | 59.30 | 59.74 | 59.16 | 59.60 | 3,391 | +1.11(+1.89%) |
Feb 09, 2015 | 58.58 | 58.58 | 58.48 | 58.49 | 1,169 | +0.17(+0.29%) |
Feb 06, 2015 | 58.33 | 58.63 | 57.90 | 58.33 | 1,714 | -0.67(-1.14%) |
Feb 05, 2015 | 58.33 | 59.00 | 58.33 | 59.00 | 18,631 | +0.83(+1.43%) |
Feb 04, 2015 | 58.03 | 58.31 | 58.00 | 58.17 | 1,509 | +1.11(+1.95%) |
Feb 03, 2015 | 56.92 | 57.06 | 56.67 | 57.06 | 3,417 | +0.95(+1.69%) |
Feb 02, 2015 | 55.98 | 56.11 | 55.84 | 56.11 | 1,986 | +1.06(+1.93%) |
Jan 30, 2015 | 55.33 | 55.33 | 55.05 | 55.05 | 1,703 | -0.86(-1.54%) |
Jan 29, 2015 | 55.74 | 56.07 | 55.72 | 55.91 | 2,303 | +0.08(+0.14%) |
Jan 28, 2015 | 56.00 | 56.00 | 55.80 | 55.83 | 2,646 | -0.71(-1.26%) |
Jan 27, 2015 | 56.62 | 56.66 | 56.15 | 56.54 | 3,139 | -0.13(-0.24%) |
Jan 26, 2015 | 56.66 | 56.90 | 56.08 | 56.67 | 5,343 | -2.80(-4.71%) |
Jan 23, 2015 | 59.62 | 59.75 | 59.45 | 59.48 | 6,093 | +0.26(+0.43%) |
Jan 22, 2015 | 58.52 | 59.23 | 58.52 | 59.22 | 1,767 | +1.57(+2.72%) |
Jan 21, 2015 | 57.42 | 57.98 | 57.38 | 57.65 | 72,822 | +0.14(+0.24%) |
Jan 20, 2015 | 57.55 | 57.55 | 57.44 | 57.51 | 8,807 | +0.40(+0.70%) |
Jan 16, 2015 | 57.11 | 57.11 | 57.11 | 0 | +0.74(+1.31%) | |
Jan 15, 2015 | 56.66 | 56.66 | 56.37 | 56.37 | 2,274 | -0.58(-1.02%) |
Jan 14, 2015 | 56.93 | 57.15 | 56.72 | 56.95 | 25,398 | -1.09(-1.88%) |
Jan 13, 2015 | 58.04 | 0 | +0.20(+0.35%) | |||
Jan 12, 2015 | 57.93 | 57.93 | 57.34 | 57.84 | 14,395 | +0.15(+0.26%) |
Jan 09, 2015 | 57.90 | 57.90 | 57.69 | 57.69 | 1,789 | -0.95(-1.62%) |
Jan 08, 2015 | 58.58 | 58.73 | 58.42 | 58.64 | 2,486 | +0.17(+0.29%) |
Jan 07, 2015 | 59.01 | 59.01 | 58.40 | 58.47 | 1,117 | +0.35(+0.60%) |
Jan 06, 2015 | 58.50 | 58.50 | 57.84 | 58.12 | 3,941 | -1.20(-2.02%) |
Jan 05, 2015 | 59.77 | 59.77 | 59.24 | 59.32 | 2,124 | -0.88(-1.46%) |
Jan 02, 2015 | 60.20 | 60.20 | 60.20 | 60.20 | 1,063 | +0.12(+0.20%) |
Dec 31, 2014 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.07%) | |
Dec 30, 2014 | 60.46 | 60.46 | 59.93 | 60.12 | 1,703 | +0.30(+0.50%) |
Dec 29, 2014 | 60.19 | 60.50 | 59.82 | 59.82 | 4,743 | -0.87(-1.43%) |
Dec 26, 2014 | 60.52 | 60.88 | 60.52 | 60.69 | 4,453 | +1.16(+1.94%) |
Dec 24, 2014 | 59.53 | 59.53 | 59.53 | 0 | -0.49(-0.81%) | |
Dec 23, 2014 | 59.99 | 60.11 | 59.86 | 60.02 | 7,480 | +0.17(+0.28%) |
Dec 22, 2014 | 60.08 | 60.08 | 59.84 | 59.85 | 2,631 | +1.73(+2.97%) |
Dec 19, 2014 | 58.09 | 58.31 | 58.04 | 58.12 | 2,590 | +0.12(+0.22%) |
Dec 18, 2014 | 58.07 | 58.27 | 58.00 | 58.00 | 5,159 | -0.12(-0.22%) |
Dec 17, 2014 | 58.01 | 58.19 | 57.96 | 58.12 | 20,508 | +1.05(+1.83%) |
Dec 16, 2014 | 57.21 | 57.40 | 56.97 | 57.08 | 4,936 | +0.01(+0.02%) |
Dec 15, 2014 | 57.42 | 57.42 | 56.81 | 57.07 | 2,602 | -1.63(-2.78%) |
Dec 12, 2014 | 59.15 | 59.15 | 58.70 | 58.70 | 3,074 | -0.78(-1.31%) |
Dec 11, 2014 | 59.78 | 59.86 | 59.48 | 59.48 | 4,724 | -0.24(-0.40%) |
Dec 10, 2014 | 59.90 | 59.90 | 59.60 | 59.72 | 2,897 | -1.05(-1.73%) |
Dec 09, 2014 | 60.28 | 60.77 | 59.99 | 60.77 | 3,569 | +0.04(+0.06%) |
Dec 08, 2014 | 60.99 | 60.99 | 60.73 | 60.73 | 1,768 | -1.05(-1.69%) |
Dec 05, 2014 | 62.07 | 62.07 | 61.58 | 61.78 | 1,714 | -0.30(-0.48%) |
Dec 04, 2014 | 61.71 | 62.08 | 61.70 | 62.08 | 2,063 | -0.07(-0.11%) |
Dec 03, 2014 | 62.10 | 62.15 | 62.01 | 62.15 | 1,389 | -0.29(-0.46%) |
Dec 02, 2014 | 62.23 | 62.67 | 62.23 | 62.44 | 2,284 | -0.34(-0.55%) |