Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.92 | 54.71 | 53.92 | 54.71 | 55,182 | +1.07(+2.00%) |
Feb 26, 2015 | 53.52 | 53.65 | 53.31 | 53.63 | 31,956 | +0.44(+0.83%) |
Feb 25, 2015 | 53.40 | 53.46 | 53.14 | 53.19 | 15,050 | +0.17(+0.33%) |
Feb 24, 2015 | 53.08 | 53.46 | 52.98 | 53.02 | 40,640 | +0.03(+0.06%) |
Feb 23, 2015 | 53.41 | 53.43 | 52.94 | 52.99 | 19,468 | -0.86(-1.59%) |
Feb 20, 2015 | 53.33 | 53.84 | 53.15 | 53.84 | 29,053 | +0.54(+1.01%) |
Feb 19, 2015 | 53.27 | 53.52 | 53.19 | 53.30 | 12,476 | -0.09(-0.17%) |
Feb 18, 2015 | 53.24 | 53.45 | 53.05 | 53.39 | 22,497 | +0.76(+1.45%) |
Feb 17, 2015 | 52.74 | 52.89 | 52.29 | 52.63 | 46,194 | +0.09(+0.17%) |
Feb 13, 2015 | 52.66 | 52.54 | 52.54 | 52.54 | 25,518 | -1.05(-1.95%) |
Feb 12, 2015 | 53.56 | 53.80 | 53.22 | 53.59 | 35,518 | +1.43(+2.74%) |
Feb 11, 2015 | 51.70 | 52.18 | 51.64 | 52.16 | 14,804 | +0.07(+0.13%) |
Feb 10, 2015 | 52.16 | 52.37 | 51.93 | 52.09 | 30,018 | +0.42(+0.80%) |
Feb 09, 2015 | 51.79 | 51.87 | 51.48 | 51.67 | 21,922 | +0.93(+1.83%) |
Feb 06, 2015 | 51.02 | 51.28 | 50.72 | 50.74 | 38,283 | -0.74(-1.44%) |
Feb 05, 2015 | 51.29 | 51.62 | 51.18 | 51.48 | 32,112 | -0.22(-0.43%) |
Feb 04, 2015 | 51.92 | 52.63 | 51.67 | 51.71 | 63,215 | +0.56(+1.09%) |
Feb 03, 2015 | 50.44 | 51.30 | 50.44 | 51.15 | 55,291 | +0.62(+1.23%) |
Feb 02, 2015 | 50.12 | 50.53 | 49.98 | 50.53 | 38,790 | +1.88(+3.86%) |
Jan 30, 2015 | 49.24 | 49.27 | 48.62 | 48.65 | 54,514 | -0.42(-0.85%) |
Jan 29, 2015 | 48.95 | 49.15 | 48.40 | 49.07 | 37,260 | -0.86(-1.71%) |
Jan 28, 2015 | 50.28 | 50.36 | 49.87 | 49.92 | 39,739 | -1.01(-1.97%) |
Jan 27, 2015 | 50.56 | 51.14 | 50.48 | 50.93 | 38,090 | -0.61(-1.18%) |
Jan 26, 2015 | 51.32 | 51.67 | 51.26 | 51.53 | 38,929 | -0.35(-0.67%) |
Jan 23, 2015 | 51.23 | 51.88 | 51.23 | 51.88 | 69,716 | +1.15(+2.28%) |
Jan 22, 2015 | 49.84 | 50.73 | 49.67 | 50.73 | 53,427 | +1.53(+3.11%) |
Jan 21, 2015 | 48.54 | 49.25 | 48.38 | 49.20 | 47,411 | +2.67(+5.73%) |
Jan 20, 2015 | 46.34 | 46.61 | 46.10 | 46.53 | 45,711 | -0.23(-0.50%) |
Jan 16, 2015 | 45.93 | 46.86 | 45.93 | 46.76 | 82,185 | -0.61(-1.28%) |
Jan 15, 2015 | 48.97 | 48.97 | 47.37 | 47.37 | 30,269 | -0.83(-1.72%) |
Jan 14, 2015 | 48.21 | 48.35 | 47.84 | 48.20 | 33,926 | -0.60(-1.23%) |
Jan 13, 2015 | 48.49 | 49.00 | 48.15 | 48.80 | 22,421 | +1.50(+3.16%) |
Jan 12, 2015 | 47.80 | 47.80 | 47.09 | 47.30 | 46,634 | -0.71(-1.47%) |
Jan 09, 2015 | 48.23 | 48.26 | 47.82 | 48.01 | 47,220 | +0.06(+0.12%) |
Jan 08, 2015 | 47.73 | 48.06 | 47.69 | 47.95 | 39,737 | -0.21(-0.43%) |
Jan 07, 2015 | 47.99 | 48.28 | 47.79 | 48.16 | 31,336 | +0.48(+1.01%) |
Jan 06, 2015 | 48.32 | 48.39 | 47.65 | 47.68 | 43,508 | -0.37(-0.76%) |
Jan 05, 2015 | 48.33 | 48.44 | 48.01 | 48.04 | 37,590 | -0.52(-1.06%) |
Jan 02, 2015 | 49.12 | 49.12 | 48.56 | 48.56 | 47,568 | -0.22(-0.44%) |
Dec 31, 2014 | 48.78 | 48.77 | 48.77 | 48.77 | 23,110 | +0.86(+1.79%) |
Dec 30, 2014 | 48.38 | 48.38 | 47.92 | 47.92 | 24,261 | -1.39(-2.81%) |
Dec 29, 2014 | 49.53 | 49.65 | 49.24 | 49.31 | 33,208 | -0.76(-1.51%) |
Dec 26, 2014 | 50.30 | 50.90 | 50.04 | 50.06 | 46,712 | +1.31(+2.69%) |
Dec 24, 2014 | 48.88 | 48.75 | 48.75 | 48.75 | 7,342 | -0.32(-0.66%) |
Dec 23, 2014 | 49.27 | 49.35 | 49.01 | 49.07 | 24,656 | -0.13(-0.27%) |
Dec 22, 2014 | 48.51 | 49.49 | 48.51 | 49.21 | 39,546 | +1.36(+2.85%) |
Dec 19, 2014 | 47.51 | 48.28 | 47.51 | 47.84 | 66,299 | -0.04(-0.09%) |
Dec 18, 2014 | 48.28 | 48.28 | 47.54 | 47.89 | 43,485 | -0.12(-0.24%) |
Dec 17, 2014 | 47.45 | 48.52 | 47.33 | 48.00 | 100,292 | +2.06(+4.48%) |
Dec 16, 2014 | 45.60 | 46.58 | 45.58 | 45.94 | 54,568 | -0.32(-0.70%) |
Dec 15, 2014 | 46.83 | 46.87 | 45.77 | 46.27 | 54,709 | -0.09(-0.20%) |
Dec 12, 2014 | 46.96 | 47.09 | 46.36 | 46.36 | 50,020 | -1.56(-3.26%) |
Dec 11, 2014 | 47.85 | 48.19 | 47.72 | 47.92 | 44,524 | +0.24(+0.51%) |
Dec 10, 2014 | 48.24 | 48.24 | 47.63 | 47.68 | 23,314 | -0.87(-1.80%) |
Dec 09, 2014 | 48.50 | 48.70 | 48.32 | 48.55 | 30,494 | -0.87(-1.76%) |
Dec 08, 2014 | 49.90 | 49.95 | 49.35 | 49.42 | 54,077 | -1.15(-2.27%) |
Dec 05, 2014 | 50.25 | 50.57 | 50.08 | 50.57 | 41,730 | -0.03(-0.07%) |
Dec 04, 2014 | 49.61 | 50.78 | 49.61 | 50.60 | 36,861 | +2.63(+5.47%) |
Dec 03, 2014 | 48.00 | 48.23 | 47.84 | 47.98 | 45,417 | -1.11(-2.27%) |
Dec 02, 2014 | 48.99 | 49.32 | 48.90 | 49.09 | 27,370 | +0.07(+0.15%) |