Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.43 | 53.50 | 52.87 | 53.07 | 722,895 | -0.16(-0.30%) |
Feb 26, 2015 | 53.71 | 53.92 | 53.17 | 53.23 | 403,500 | -0.55(-1.03%) |
Feb 25, 2015 | 53.67 | 54.25 | 53.34 | 53.78 | 650,406 | +0.11(+0.21%) |
Feb 24, 2015 | 54.76 | 55.12 | 53.59 | 53.67 | 1,029,950 | -1.41(-2.57%) |
Feb 23, 2015 | 54.93 | 55.43 | 54.72 | 55.08 | 599,651 | +0.14(+0.25%) |
Feb 20, 2015 | 54.10 | 55.02 | 54.06 | 54.95 | 661,263 | +0.65(+1.19%) |
Feb 19, 2015 | 55.12 | 55.18 | 54.09 | 54.30 | 775,002 | -1.05(-1.89%) |
Feb 18, 2015 | 54.80 | 55.38 | 54.39 | 55.35 | 1,603,398 | +0.57(+1.03%) |
Feb 17, 2015 | 54.55 | 55.18 | 54.35 | 54.78 | 872,147 | +0.09(+0.17%) |
Feb 13, 2015 | 55.35 | 54.69 | 54.69 | 54.69 | 984,376 | -0.67(-1.22%) |
Feb 12, 2015 | 53.73 | 55.57 | 53.46 | 55.36 | 1,353,318 | +1.73(+3.22%) |
Feb 11, 2015 | 53.85 | 53.91 | 53.16 | 53.63 | 520,171 | -0.14(-0.27%) |
Feb 10, 2015 | 53.62 | 53.78 | 52.87 | 53.78 | 421,074 | +0.43(+0.81%) |
Feb 09, 2015 | 53.35 | 53.70 | 53.14 | 53.35 | 344,059 | -0.09(-0.17%) |
Feb 06, 2015 | 54.13 | 54.14 | 53.17 | 53.44 | 536,646 | -1.20(-2.19%) |
Feb 05, 2015 | 53.71 | 54.67 | 53.49 | 54.64 | 554,243 | +1.07(+2.00%) |
Feb 04, 2015 | 53.75 | 53.96 | 53.20 | 53.57 | 594,196 | -0.27(-0.51%) |
Feb 03, 2015 | 53.60 | 53.86 | 52.91 | 53.84 | 667,518 | +0.53(+1.00%) |
Feb 02, 2015 | 53.60 | 53.60 | 51.95 | 53.31 | 673,943 | +0.11(+0.20%) |
Jan 30, 2015 | 54.75 | 54.75 | 53.17 | 53.20 | 1,193,463 | -1.52(-2.78%) |
Jan 29, 2015 | 61.49 | 61.49 | 54.09 | 54.72 | 949,364 | +0.95(+1.77%) |
Jan 28, 2015 | 54.21 | 54.60 | 53.73 | 53.77 | 583,314 | -0.29(-0.53%) |
Jan 27, 2015 | 54.08 | 54.46 | 53.89 | 54.06 | 467,965 | -0.28(-0.52%) |
Jan 26, 2015 | 53.51 | 54.36 | 53.38 | 54.34 | 490,674 | +0.71(+1.32%) |
Jan 23, 2015 | 53.62 | 53.80 | 53.25 | 53.63 | 474,469 | +0.04(+0.07%) |
Jan 22, 2015 | 52.56 | 53.60 | 52.28 | 53.59 | 572,387 | +1.21(+2.30%) |
Jan 21, 2015 | 51.98 | 52.53 | 51.96 | 52.39 | 447,445 | +0.33(+0.63%) |
Jan 20, 2015 | 52.80 | 52.94 | 51.88 | 52.06 | 417,114 | -0.52(-1.00%) |
Jan 16, 2015 | 51.97 | 52.66 | 51.75 | 52.58 | 383,892 | +0.57(+1.10%) |
Jan 15, 2015 | 52.19 | 52.28 | 51.65 | 52.01 | 466,043 | +0.06(+0.11%) |
Jan 14, 2015 | 50.99 | 52.13 | 50.95 | 51.95 | 630,364 | +0.47(+0.92%) |
Jan 13, 2015 | 52.25 | 52.60 | 51.07 | 51.47 | 658,982 | -0.66(-1.27%) |
Jan 12, 2015 | 51.88 | 52.26 | 51.73 | 52.13 | 514,437 | +0.24(+0.46%) |
Jan 09, 2015 | 51.60 | 52.21 | 51.40 | 51.90 | 398,018 | +0.29(+0.56%) |
Jan 08, 2015 | 51.32 | 51.78 | 51.01 | 51.61 | 629,073 | +0.35(+0.69%) |
Jan 07, 2015 | 51.19 | 51.56 | 50.68 | 51.26 | 651,323 | +0.42(+0.83%) |
Jan 06, 2015 | 51.29 | 51.42 | 50.74 | 50.84 | 715,345 | -0.16(-0.32%) |
Jan 05, 2015 | 50.48 | 51.15 | 50.00 | 51.00 | 528,099 | +0.43(+0.85%) |
Jan 02, 2015 | 49.73 | 50.62 | 49.63 | 50.57 | 452,326 | +1.01(+2.04%) |
Dec 31, 2014 | 50.66 | 49.56 | 49.56 | 49.56 | 574,904 | -0.88(-1.75%) |
Dec 30, 2014 | 50.44 | 50.73 | 50.35 | 50.44 | 705,428 | -0.19(-0.37%) |
Dec 29, 2014 | 50.83 | 51.26 | 50.56 | 50.63 | 838,064 | -0.14(-0.27%) |
Dec 26, 2014 | 50.74 | 50.96 | 50.61 | 50.76 | 320,323 | +0.17(+0.34%) |
Dec 24, 2014 | 50.50 | 50.59 | 50.59 | 50.59 | 266,674 | -0.06(-0.13%) |
Dec 23, 2014 | 50.86 | 51.02 | 50.45 | 50.66 | 472,354 | -0.02(-0.04%) |
Dec 22, 2014 | 50.30 | 50.71 | 50.11 | 50.68 | 882,979 | +0.30(+0.60%) |
Dec 19, 2014 | 49.64 | 50.38 | 49.44 | 50.38 | 2,097,284 | +0.69(+1.39%) |
Dec 18, 2014 | 49.40 | 49.69 | 49.21 | 49.69 | 821,030 | +0.49(+0.99%) |
Dec 17, 2014 | 48.14 | 49.21 | 47.82 | 49.20 | 620,584 | +1.19(+2.48%) |
Dec 16, 2014 | 48.19 | 48.59 | 47.89 | 48.01 | 819,946 | -0.30(-0.62%) |
Dec 15, 2014 | 49.36 | 49.45 | 48.29 | 48.31 | 785,924 | -0.91(-1.84%) |
Dec 12, 2014 | 49.48 | 50.13 | 49.21 | 49.21 | 764,741 | -0.46(-0.93%) |
Dec 11, 2014 | 49.74 | 49.93 | 49.53 | 49.68 | 688,437 | +0.04(+0.07%) |
Dec 10, 2014 | 49.73 | 49.86 | 49.46 | 49.64 | 558,900 | -0.08(-0.16%) |
Dec 09, 2014 | 49.27 | 49.91 | 49.15 | 49.72 | 793,986 | +0.18(+0.36%) |
Dec 08, 2014 | 49.19 | 49.78 | 49.19 | 49.54 | 637,917 | +0.40(+0.81%) |
Dec 05, 2014 | 48.94 | 49.29 | 48.65 | 49.14 | 491,828 | -0.01(-0.01%) |
Dec 04, 2014 | 49.09 | 49.19 | 48.80 | 49.15 | 577,087 | -0.09(-0.19%) |
Dec 03, 2014 | 49.63 | 49.63 | 49.16 | 49.24 | 985,713 | -0.25(-0.50%) |
Dec 02, 2014 | 48.85 | 49.50 | 48.47 | 49.49 | 889,195 | +0.54(+1.11%) |