Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.92 | 55.42 | 54.85 | 55.00 | 221,875 | +0.38(+0.69%) |
Feb 26, 2015 | 54.40 | 54.76 | 54.34 | 54.62 | 237,692 | +0.62(+1.15%) |
Feb 25, 2015 | 54.16 | 54.25 | 53.86 | 54.00 | 181,414 | -0.09(-0.16%) |
Feb 24, 2015 | 54.06 | 54.33 | 53.85 | 54.08 | 152,792 | +0.36(+0.67%) |
Feb 23, 2015 | 53.80 | 53.84 | 53.49 | 53.72 | 100,417 | +0.10(+0.19%) |
Feb 20, 2015 | 53.08 | 53.78 | 53.04 | 53.62 | 125,813 | +0.71(+1.34%) |
Feb 19, 2015 | 52.91 | 53.08 | 52.82 | 52.91 | 100,595 | -0.15(-0.28%) |
Feb 18, 2015 | 53.10 | 53.18 | 52.75 | 53.06 | 151,518 | -0.34(-0.63%) |
Feb 17, 2015 | 53.24 | 53.61 | 53.12 | 53.40 | 174,749 | +0.17(+0.31%) |
Feb 13, 2015 | 53.35 | 53.23 | 53.23 | 53.23 | 2,042,965 | -1.46(-2.67%) |
Feb 12, 2015 | 55.12 | 55.20 | 54.34 | 54.70 | 195,511 | -0.40(-0.73%) |
Feb 11, 2015 | 54.85 | 55.26 | 54.69 | 55.10 | 386,611 | +0.90(+1.65%) |
Feb 10, 2015 | 52.57 | 54.28 | 52.55 | 54.20 | 652,085 | +2.19(+4.20%) |
Feb 09, 2015 | 52.04 | 52.41 | 52.00 | 52.02 | 273,215 | -0.79(-1.49%) |
Feb 06, 2015 | 53.12 | 53.37 | 52.73 | 52.80 | 217,141 | -0.57(-1.08%) |
Feb 05, 2015 | 53.56 | 53.59 | 52.90 | 53.38 | 417,924 | +3.05(+6.06%) |
Feb 04, 2015 | 50.36 | 50.71 | 50.30 | 50.33 | 193,665 | -0.20(-0.40%) |
Feb 03, 2015 | 49.89 | 50.58 | 49.87 | 50.53 | 226,305 | +1.60(+3.26%) |
Feb 02, 2015 | 48.79 | 49.06 | 48.53 | 48.93 | 253,881 | -0.42(-0.86%) |
Jan 30, 2015 | 49.81 | 49.88 | 49.23 | 49.36 | 245,140 | -1.56(-3.06%) |
Jan 29, 2015 | 50.91 | 51.06 | 50.62 | 50.91 | 270,173 | +0.53(+1.06%) |
Jan 28, 2015 | 50.88 | 51.02 | 50.37 | 50.38 | 145,096 | -0.15(-0.30%) |
Jan 27, 2015 | 50.58 | 50.70 | 50.32 | 50.53 | 117,051 | -0.02(-0.03%) |
Jan 26, 2015 | 50.47 | 50.84 | 50.08 | 50.55 | 155,299 | -0.22(-0.43%) |
Jan 23, 2015 | 50.76 | 51.10 | 50.66 | 50.77 | 221,187 | +0.73(+1.46%) |
Jan 22, 2015 | 49.79 | 50.13 | 49.68 | 50.03 | 248,362 | -0.14(-0.28%) |
Jan 21, 2015 | 49.76 | 50.23 | 49.63 | 50.18 | 1,606,515 | +0.69(+1.40%) |
Jan 20, 2015 | 49.22 | 49.55 | 49.13 | 49.48 | 135,633 | +0.57(+1.16%) |
Jan 16, 2015 | 48.71 | 48.98 | 48.52 | 48.92 | 479,971 | +0.90(+1.88%) |
Jan 15, 2015 | 47.75 | 48.59 | 47.37 | 48.01 | 339,135 | -0.17(-0.34%) |
Jan 14, 2015 | 48.05 | 48.24 | 47.89 | 48.18 | 258,222 | +0.81(+1.71%) |
Jan 13, 2015 | 47.34 | 47.75 | 47.09 | 47.37 | 242,435 | +0.14(+0.30%) |
Jan 12, 2015 | 47.41 | 47.50 | 47.16 | 47.23 | 120,918 | +0.47(+1.01%) |
Jan 09, 2015 | 46.97 | 46.99 | 46.58 | 46.76 | 170,317 | -0.55(-1.16%) |
Jan 08, 2015 | 47.16 | 47.57 | 47.11 | 47.31 | 136,176 | +0.48(+1.02%) |
Jan 07, 2015 | 46.92 | 47.01 | 46.43 | 46.83 | 214,161 | +0.75(+1.64%) |
Jan 06, 2015 | 46.63 | 46.74 | 45.83 | 46.07 | 227,217 | -0.91(-1.94%) |
Jan 05, 2015 | 47.48 | 47.54 | 46.77 | 46.98 | 209,025 | -1.23(-2.56%) |
Jan 02, 2015 | 48.71 | 48.76 | 48.17 | 48.22 | 90,923 | -0.52(-1.06%) |
Dec 31, 2014 | 49.16 | 48.74 | 48.74 | 48.74 | 118,543 | -0.50(-1.02%) |
Dec 30, 2014 | 49.15 | 49.35 | 48.93 | 49.24 | 130,619 | -0.06(-0.11%) |
Dec 29, 2014 | 49.74 | 49.75 | 49.26 | 49.30 | 162,586 | -1.15(-2.28%) |
Dec 26, 2014 | 50.42 | 50.55 | 50.34 | 50.44 | 95,286 | +0.30(+0.60%) |
Dec 24, 2014 | 50.22 | 50.14 | 50.14 | 50.14 | 77,024 | +0.13(+0.26%) |
Dec 23, 2014 | 49.77 | 50.18 | 49.68 | 50.01 | 160,039 | -0.12(-0.23%) |
Dec 22, 2014 | 49.87 | 50.16 | 49.81 | 50.13 | 180,424 | +0.65(+1.31%) |
Dec 19, 2014 | 49.08 | 49.63 | 48.99 | 49.48 | 176,675 | +0.26(+0.54%) |
Dec 18, 2014 | 48.76 | 49.22 | 48.67 | 49.22 | 265,860 | +0.16(+0.33%) |
Dec 17, 2014 | 49.50 | 49.53 | 48.69 | 49.05 | 289,934 | -0.14(-0.29%) |
Dec 16, 2014 | 49.29 | 49.97 | 49.08 | 49.19 | 258,152 | +0.26(+0.53%) |
Dec 15, 2014 | 49.29 | 49.50 | 48.25 | 48.93 | 348,843 | +0.70(+1.45%) |
Dec 12, 2014 | 49.29 | 49.53 | 48.23 | 48.23 | 236,182 | -1.92(-3.84%) |
Dec 11, 2014 | 50.18 | 50.48 | 50.03 | 50.16 | 123,870 | +0.16(+0.33%) |
Dec 10, 2014 | 50.32 | 50.41 | 49.91 | 49.99 | 372,889 | -0.11(-0.22%) |
Dec 09, 2014 | 50.24 | 50.27 | 49.81 | 50.10 | 222,907 | -0.64(-1.26%) |
Dec 08, 2014 | 50.76 | 51.01 | 50.56 | 50.74 | 157,431 | -0.23(-0.44%) |
Dec 05, 2014 | 51.12 | 51.12 | 50.81 | 50.97 | 172,775 | +0.59(+1.18%) |
Dec 04, 2014 | 50.16 | 50.55 | 50.13 | 50.38 | 181,561 | +0.44(+0.87%) |
Dec 03, 2014 | 50.48 | 50.48 | 49.86 | 49.94 | 166,539 | -1.01(-1.99%) |
Dec 02, 2014 | 50.70 | 51.05 | 50.65 | 50.95 | 408,767 | +0.50(+0.99%) |