Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.94 | 52.08 | 47.60 | 51.86 | 2,767,200 | +2.63(+5.34%) |
Feb 26, 2015 | 51.35 | 52.20 | 48.64 | 49.23 | 5,729,613 | -1.40(-2.77%) |
Feb 25, 2015 | 65.78 | 69.99 | 49.80 | 50.63 | 16,432,102 | -18.15(-26.39%) |
Feb 24, 2015 | 69.91 | 69.91 | 67.80 | 68.78 | 1,260,900 | -0.44(-0.64%) |
Feb 23, 2015 | 68.00 | 69.43 | 67.77 | 69.22 | 1,006,886 | +1.32(+1.94%) |
Feb 20, 2015 | 67.66 | 67.95 | 66.73 | 67.90 | 443,690 | +0.46(+0.68%) |
Feb 19, 2015 | 66.54 | 67.57 | 65.91 | 67.44 | 560,234 | +0.55(+0.82%) |
Feb 18, 2015 | 66.50 | 66.99 | 65.67 | 66.89 | 571,651 | +0.48(+0.72%) |
Feb 17, 2015 | 63.64 | 67.32 | 63.38 | 66.41 | 738,723 | +2.72(+4.27%) |
Feb 13, 2015 | 63.38 | 63.69 | 63.69 | 63.69 | 458,400 | +0.89(+1.42%) |
Feb 12, 2015 | 64.67 | 64.67 | 62.51 | 62.80 | 1,206,072 | -1.41(-2.20%) |
Feb 11, 2015 | 64.43 | 65.13 | 62.95 | 64.21 | 423,507 | -0.32(-0.50%) |
Feb 10, 2015 | 64.16 | 64.75 | 63.13 | 64.53 | 639,800 | +0.87(+1.37%) |
Feb 09, 2015 | 64.89 | 65.16 | 63.39 | 63.66 | 431,017 | -1.34(-2.06%) |
Feb 06, 2015 | 65.51 | 65.95 | 64.78 | 65.00 | 382,317 | -0.70(-1.07%) |
Feb 05, 2015 | 65.30 | 66.75 | 64.63 | 65.70 | 376,325 | +0.51(+0.78%) |
Feb 04, 2015 | 63.70 | 65.73 | 63.70 | 65.19 | 475,992 | +1.08(+1.68%) |
Feb 03, 2015 | 63.40 | 64.40 | 62.80 | 64.11 | 352,281 | +0.59(+0.93%) |
Feb 02, 2015 | 63.00 | 63.55 | 61.63 | 63.52 | 613,231 | +0.37(+0.59%) |
Jan 30, 2015 | 63.83 | 63.99 | 61.55 | 63.15 | 872,579 | -1.25(-1.94%) |
Jan 29, 2015 | 61.50 | 64.53 | 61.31 | 64.40 | 1,032,256 | +2.74(+4.44%) |
Jan 28, 2015 | 60.35 | 62.76 | 60.17 | 61.66 | 1,299,817 | +1.39(+2.31%) |
Jan 27, 2015 | 59.60 | 60.95 | 59.00 | 60.27 | 720,688 | +0.39(+0.65%) |
Jan 26, 2015 | 58.70 | 60.21 | 58.10 | 59.88 | 966,682 | +1.51(+2.59%) |
Jan 23, 2015 | 58.25 | 58.51 | 57.00 | 58.37 | 869,137 | +0.16(+0.27%) |
Jan 22, 2015 | 54.71 | 58.26 | 54.55 | 58.21 | 961,405 | +4.00(+7.38%) |
Jan 21, 2015 | 54.79 | 55.34 | 53.96 | 54.21 | 670,577 | -0.72(-1.31%) |
Jan 20, 2015 | 57.25 | 58.18 | 54.81 | 54.93 | 701,865 | -2.18(-3.82%) |
Jan 16, 2015 | 55.11 | 58.30 | 54.76 | 57.11 | 1,212,638 | +1.91(+3.46%) |
Jan 15, 2015 | 63.00 | 63.50 | 54.35 | 55.20 | 2,395,578 | -7.80(-12.38%) |
Jan 14, 2015 | 62.51 | 63.78 | 61.65 | 63.00 | 496,725 | -0.19(-0.30%) |
Jan 13, 2015 | 65.77 | 66.08 | 62.26 | 63.19 | 552,636 | -1.31(-2.03%) |
Jan 12, 2015 | 64.78 | 65.01 | 64.07 | 64.50 | 454,250 | -0.43(-0.66%) |
Jan 09, 2015 | 66.60 | 66.71 | 64.68 | 64.93 | 420,550 | -1.95(-2.92%) |
Jan 08, 2015 | 65.20 | 67.69 | 64.83 | 66.88 | 731,358 | +2.16(+3.34%) |
Jan 07, 2015 | 63.24 | 65.18 | 63.13 | 64.72 | 487,438 | +2.09(+3.34%) |
Jan 06, 2015 | 63.05 | 63.05 | 60.67 | 62.63 | 546,385 | -0.45(-0.71%) |
Jan 05, 2015 | 63.38 | 64.17 | 62.00 | 63.08 | 537,415 | -0.70(-1.10%) |
Jan 02, 2015 | 66.60 | 66.66 | 63.28 | 63.78 | 524,693 | -2.53(-3.82%) |
Dec 31, 2014 | 65.33 | 66.31 | 66.31 | 66.31 | 560,300 | +0.98(+1.50%) |
Dec 30, 2014 | 64.96 | 65.62 | 64.43 | 65.33 | 304,073 | +0.24(+0.37%) |
Dec 29, 2014 | 63.35 | 65.46 | 63.35 | 65.09 | 360,483 | +1.84(+2.91%) |
Dec 26, 2014 | 64.23 | 64.93 | 63.17 | 63.25 | 209,309 | -0.66(-1.03%) |
Dec 24, 2014 | 64.15 | 63.91 | 63.91 | 63.91 | 125,200 | -0.41(-0.64%) |
Dec 23, 2014 | 64.86 | 66.15 | 64.25 | 64.32 | 334,993 | -0.07(-0.11%) |
Dec 22, 2014 | 63.84 | 65.00 | 63.28 | 64.39 | 446,240 | +0.53(+0.83%) |
Dec 19, 2014 | 63.34 | 63.95 | 62.24 | 63.86 | 946,670 | +0.62(+0.98%) |
Dec 18, 2014 | 63.53 | 63.78 | 62.59 | 63.24 | 747,015 | +0.54(+0.86%) |
Dec 17, 2014 | 60.50 | 63.29 | 59.99 | 62.70 | 683,217 | +2.20(+3.64%) |
Dec 16, 2014 | 60.48 | 61.45 | 59.83 | 60.50 | 700,705 | +0.73(+1.22%) |
Dec 15, 2014 | 59.32 | 61.33 | 58.78 | 59.77 | 910,796 | +0.89(+1.51%) |
Dec 12, 2014 | 58.80 | 59.95 | 58.42 | 58.88 | 520,228 | -0.35(-0.59%) |
Dec 11, 2014 | 60.10 | 60.68 | 59.03 | 59.23 | 778,157 | -0.75(-1.25%) |
Dec 10, 2014 | 61.45 | 62.95 | 59.83 | 59.98 | 849,406 | -1.57(-2.55%) |
Dec 09, 2014 | 60.80 | 61.82 | 60.69 | 61.55 | 1,189,078 | +0.11(+0.18%) |
Dec 08, 2014 | 61.52 | 62.65 | 61.26 | 61.44 | 477,417 | -0.49(-0.79%) |
Dec 05, 2014 | 61.34 | 62.54 | 61.26 | 61.93 | 642,393 | +0.70(+1.14%) |
Dec 04, 2014 | 62.86 | 62.96 | 60.73 | 61.23 | 783,267 | -1.37(-2.19%) |
Dec 03, 2014 | 62.70 | 63.42 | 62.46 | 62.60 | 826,625 | -0.33(-0.52%) |
Dec 02, 2014 | 62.70 | 63.45 | 62.39 | 62.93 | 635,910 | +0.34(+0.54%) |