Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.30 | 55.52 | 55.22 | 55.22 | 6,832 | -0.04(-0.07%) |
Feb 26, 2015 | 55.72 | 55.72 | 55.24 | 55.26 | 5,980 | -0.38(-0.68%) |
Feb 25, 2015 | 55.86 | 55.86 | 55.51 | 55.64 | 8,063 | -0.17(-0.31%) |
Feb 24, 2015 | 56.10 | 56.10 | 55.77 | 55.81 | 17,951 | -0.05(-0.09%) |
Feb 23, 2015 | 55.74 | 55.88 | 55.67 | 55.86 | 3,031 | -0.02(-0.04%) |
Feb 20, 2015 | 55.39 | 55.95 | 55.18 | 55.88 | 3,573 | +0.32(+0.58%) |
Feb 19, 2015 | 55.48 | 55.57 | 55.48 | 55.56 | 1,433 | +0.23(+0.42%) |
Feb 18, 2015 | 55.21 | 55.40 | 55.20 | 55.33 | 2,064 | -0.23(-0.41%) |
Feb 17, 2015 | 55.50 | 55.68 | 55.11 | 55.56 | 9,952 | +0.09(+0.16%) |
Feb 13, 2015 | 55.37 | 55.47 | 55.47 | 55.47 | 1,100 | +0.36(+0.65%) |
Feb 12, 2015 | 55.01 | 55.11 | 54.95 | 55.11 | 3,710 | +0.95(+1.75%) |
Feb 11, 2015 | 53.85 | 54.16 | 53.71 | 54.16 | 7,688 | +0.00(+0.00%) |
Feb 10, 2015 | 53.90 | 54.17 | 53.65 | 54.16 | 2,316 | +0.31(+0.58%) |
Feb 09, 2015 | 53.96 | 54.30 | 53.85 | 53.85 | 6,170 | -0.34(-0.63%) |
Feb 06, 2015 | 54.20 | 54.51 | 54.15 | 54.19 | 16,853 | -0.05(-0.08%) |
Feb 05, 2015 | 53.42 | 54.27 | 53.42 | 54.24 | 4,204 | +1.22(+2.30%) |
Feb 04, 2015 | 53.06 | 53.17 | 52.82 | 53.02 | 6,790 | -0.17(-0.32%) |
Feb 03, 2015 | 52.12 | 53.19 | 52.12 | 53.19 | 4,808 | +1.16(+2.24%) |
Feb 02, 2015 | 51.74 | 52.03 | 51.50 | 52.03 | 3,619 | +0.47(+0.90%) |
Jan 30, 2015 | 51.45 | 52.08 | 51.32 | 51.56 | 4,335 | +0.00(+0.00%) |
Jan 29, 2015 | 50.95 | 51.60 | 50.80 | 51.56 | 27,511 | +0.51(+1.00%) |
Jan 28, 2015 | 51.96 | 52.10 | 50.96 | 51.05 | 33,919 | -0.83(-1.60%) |
Jan 27, 2015 | 51.63 | 52.11 | 51.33 | 51.88 | 27,759 | -0.28(-0.54%) |
Jan 26, 2015 | 51.78 | 52.16 | 51.71 | 52.16 | 75,868 | +0.50(+0.97%) |
Jan 23, 2015 | 52.33 | 52.33 | 51.66 | 51.66 | 11,596 | -0.80(-1.52%) |
Jan 22, 2015 | 52.16 | 52.46 | 51.86 | 52.46 | 13,224 | +0.89(+1.73%) |
Jan 21, 2015 | 51.10 | 51.62 | 51.00 | 51.57 | 35,192 | +0.24(+0.47%) |
Jan 20, 2015 | 51.45 | 51.58 | 50.84 | 51.33 | 6,634 | -0.04(-0.08%) |
Jan 16, 2015 | 50.66 | 51.37 | 50.56 | 51.37 | 6,236 | +0.66(+1.30%) |
Jan 15, 2015 | 51.15 | 51.64 | 50.71 | 50.71 | 13,327 | -0.33(-0.65%) |
Jan 14, 2015 | 50.84 | 51.14 | 50.41 | 51.04 | 7,786 | -0.33(-0.64%) |
Jan 13, 2015 | 52.03 | 52.26 | 51.00 | 51.37 | 8,091 | -0.26(-0.50%) |
Jan 12, 2015 | 51.98 | 51.98 | 51.16 | 51.63 | 10,456 | -0.24(-0.46%) |
Jan 09, 2015 | 52.15 | 52.29 | 51.72 | 51.87 | 6,452 | -0.41(-0.78%) |
Jan 08, 2015 | 51.42 | 52.28 | 51.42 | 52.28 | 11,400 | +1.42(+2.79%) |
Jan 07, 2015 | 50.75 | 50.94 | 50.65 | 50.86 | 11,775 | +0.02(+0.04%) |
Jan 06, 2015 | 51.50 | 51.50 | 50.40 | 50.84 | 19,943 | -0.40(-0.78%) |
Jan 05, 2015 | 52.14 | 52.14 | 51.09 | 51.24 | 9,418 | -1.27(-2.42%) |
Jan 02, 2015 | 52.54 | 52.69 | 52.19 | 52.51 | 4,531 | +0.01(+0.02%) |
Dec 31, 2014 | 52.96 | 52.50 | 52.50 | 52.50 | 49,200 | -0.56(-1.06%) |
Dec 30, 2014 | 53.25 | 53.25 | 52.92 | 53.06 | 2,392 | -0.09(-0.17%) |
Dec 29, 2014 | 53.40 | 53.44 | 53.15 | 53.15 | 8,360 | -0.11(-0.21%) |
Dec 26, 2014 | 53.03 | 53.33 | 53.03 | 53.26 | 2,953 | +0.19(+0.36%) |
Dec 24, 2014 | 53.08 | 53.07 | 53.07 | 53.07 | 6,200 | +0.10(+0.19%) |
Dec 23, 2014 | 52.76 | 53.13 | 52.64 | 52.97 | 7,458 | +0.67(+1.28%) |
Dec 22, 2014 | 52.49 | 52.49 | 52.19 | 52.30 | 6,289 | -0.24(-0.46%) |
Dec 19, 2014 | 52.18 | 52.63 | 52.03 | 52.54 | 7,863 | +0.41(+0.79%) |
Dec 18, 2014 | 51.93 | 52.24 | 51.62 | 52.13 | 5,898 | +1.17(+2.30%) |
Dec 17, 2014 | 50.44 | 51.02 | 50.01 | 50.96 | 22,569 | +0.89(+1.78%) |
Dec 16, 2014 | 49.89 | 51.02 | 49.89 | 50.07 | 4,181 | -0.03(-0.07%) |
Dec 15, 2014 | 50.94 | 50.94 | 49.90 | 50.10 | 16,727 | -0.46(-0.92%) |
Dec 12, 2014 | 51.50 | 51.50 | 50.52 | 50.56 | 10,734 | -1.29(-2.48%) |
Dec 11, 2014 | 51.98 | 52.68 | 51.75 | 51.85 | 9,193 | -0.27(-0.52%) |
Dec 10, 2014 | 53.35 | 53.63 | 52.05 | 52.12 | 5,468 | -1.52(-2.83%) |
Dec 09, 2014 | 52.65 | 53.64 | 52.36 | 53.64 | 17,063 | +0.52(+0.98%) |
Dec 08, 2014 | 54.04 | 54.04 | 52.94 | 53.12 | 16,273 | -1.14(-2.09%) |
Dec 05, 2014 | 54.38 | 54.47 | 54.21 | 54.26 | 7,064 | -0.01(-0.03%) |
Dec 04, 2014 | 54.24 | 54.36 | 53.99 | 54.27 | 11,513 | +0.02(+0.04%) |
Dec 03, 2014 | 53.87 | 54.36 | 53.87 | 54.25 | 6,483 | +0.80(+1.50%) |
Dec 02, 2014 | 52.96 | 53.70 | 52.96 | 53.45 | 2,288 | +0.38(+0.72%) |