Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.89 | 54.90 | 53.28 | 53.36 | 766,551 | -1.79(-3.25%) |
Feb 26, 2015 | 54.51 | 55.70 | 53.98 | 55.15 | 628,304 | -0.29(-0.53%) |
Feb 25, 2015 | 54.79 | 56.31 | 54.44 | 55.45 | 887,571 | -0.87(-1.55%) |
Feb 24, 2015 | 56.33 | 56.77 | 55.25 | 56.32 | 672,704 | -0.14(-0.24%) |
Feb 23, 2015 | 56.02 | 56.91 | 55.70 | 56.45 | 520,067 | +0.52(+0.93%) |
Feb 20, 2015 | 55.57 | 56.08 | 55.07 | 55.94 | 520,360 | +0.53(+0.97%) |
Feb 19, 2015 | 54.57 | 55.42 | 54.38 | 55.40 | 476,546 | +1.10(+2.03%) |
Feb 18, 2015 | 53.64 | 54.35 | 53.64 | 54.30 | 494,387 | +0.43(+0.80%) |
Feb 17, 2015 | 53.50 | 54.10 | 53.23 | 53.87 | 211,987 | +0.28(+0.52%) |
Feb 13, 2015 | 54.30 | 53.59 | 53.59 | 53.59 | 393,938 | -0.96(-1.76%) |
Feb 12, 2015 | 54.21 | 54.79 | 53.34 | 54.55 | 329,547 | +0.37(+0.68%) |
Feb 11, 2015 | 54.66 | 55.01 | 53.67 | 54.18 | 235,587 | -0.44(-0.81%) |
Feb 10, 2015 | 53.93 | 55.15 | 53.58 | 54.62 | 285,721 | +1.00(+1.87%) |
Feb 09, 2015 | 54.12 | 54.31 | 53.41 | 53.62 | 252,460 | -0.66(-1.22%) |
Feb 06, 2015 | 54.73 | 55.01 | 53.50 | 54.28 | 332,541 | -0.35(-0.63%) |
Feb 05, 2015 | 55.13 | 55.90 | 54.27 | 54.63 | 264,900 | -0.29(-0.53%) |
Feb 04, 2015 | 54.14 | 55.16 | 53.94 | 54.92 | 259,468 | +0.52(+0.95%) |
Feb 03, 2015 | 53.85 | 54.65 | 53.60 | 54.40 | 358,229 | +0.61(+1.14%) |
Feb 02, 2015 | 54.76 | 55.24 | 53.02 | 53.79 | 402,436 | -0.84(-1.54%) |
Jan 30, 2015 | 55.27 | 55.55 | 54.20 | 54.63 | 414,358 | -0.90(-1.61%) |
Jan 29, 2015 | 54.40 | 55.74 | 54.05 | 55.53 | 353,763 | +1.00(+1.83%) |
Jan 28, 2015 | 54.40 | 55.00 | 53.89 | 54.53 | 315,639 | +0.30(+0.56%) |
Jan 27, 2015 | 53.95 | 54.41 | 53.81 | 54.23 | 296,938 | -0.28(-0.51%) |
Jan 26, 2015 | 53.70 | 54.77 | 53.58 | 54.51 | 372,297 | +1.15(+2.15%) |
Jan 23, 2015 | 52.52 | 53.65 | 52.30 | 53.36 | 406,185 | +0.87(+1.66%) |
Jan 22, 2015 | 53.11 | 53.12 | 52.31 | 52.49 | 409,989 | -0.46(-0.86%) |
Jan 21, 2015 | 52.40 | 53.16 | 52.04 | 52.95 | 376,472 | +0.32(+0.61%) |
Jan 20, 2015 | 53.52 | 53.89 | 51.87 | 52.63 | 387,632 | -0.73(-1.37%) |
Jan 16, 2015 | 53.22 | 53.37 | 52.63 | 53.36 | 469,447 | -0.29(-0.55%) |
Jan 15, 2015 | 53.90 | 54.17 | 52.95 | 53.65 | 254,570 | -0.17(-0.32%) |
Jan 14, 2015 | 53.83 | 54.34 | 53.21 | 53.83 | 288,400 | -0.46(-0.84%) |
Jan 13, 2015 | 53.80 | 54.85 | 53.70 | 54.28 | 315,886 | +0.86(+1.61%) |
Jan 12, 2015 | 53.36 | 53.91 | 53.05 | 53.42 | 274,240 | +0.22(+0.42%) |
Jan 09, 2015 | 52.80 | 53.34 | 52.61 | 53.20 | 287,938 | +0.22(+0.42%) |
Jan 08, 2015 | 52.61 | 53.49 | 52.42 | 52.97 | 631,795 | +0.88(+1.69%) |
Jan 07, 2015 | 49.87 | 52.33 | 49.61 | 52.09 | 761,500 | +2.38(+4.78%) |
Jan 06, 2015 | 49.94 | 50.01 | 48.77 | 49.72 | 462,982 | +0.31(+0.63%) |
Jan 05, 2015 | 48.91 | 50.01 | 48.65 | 49.41 | 567,736 | +0.34(+0.68%) |
Jan 02, 2015 | 48.51 | 49.26 | 48.14 | 49.07 | 466,713 | +1.03(+2.15%) |
Dec 31, 2014 | 47.95 | 48.04 | 48.04 | 48.04 | 398,870 | +0.34(+0.72%) |
Dec 30, 2014 | 47.89 | 48.45 | 47.48 | 47.70 | 221,755 | -0.28(-0.59%) |
Dec 29, 2014 | 47.98 | 48.62 | 47.91 | 47.98 | 274,401 | +0.09(+0.20%) |
Dec 26, 2014 | 47.95 | 48.38 | 47.58 | 47.88 | 159,250 | +0.22(+0.47%) |
Dec 24, 2014 | 47.43 | 47.66 | 47.66 | 47.66 | 158,316 | +0.22(+0.47%) |
Dec 23, 2014 | 47.59 | 48.12 | 47.23 | 47.44 | 238,967 | -0.10(-0.22%) |
Dec 22, 2014 | 46.57 | 47.91 | 46.20 | 47.54 | 457,196 | +1.22(+2.64%) |
Dec 19, 2014 | 47.24 | 47.33 | 46.27 | 46.32 | 711,398 | -0.86(-1.82%) |
Dec 18, 2014 | 47.89 | 48.17 | 46.98 | 47.18 | 490,007 | -0.26(-0.54%) |
Dec 17, 2014 | 47.08 | 47.57 | 46.31 | 47.44 | 518,051 | +0.44(+0.93%) |
Dec 16, 2014 | 48.28 | 48.41 | 46.97 | 47.00 | 462,018 | -1.23(-2.55%) |
Dec 15, 2014 | 48.81 | 49.07 | 47.24 | 48.23 | 624,759 | -0.32(-0.66%) |
Dec 12, 2014 | 47.23 | 49.07 | 47.23 | 48.55 | 473,190 | +0.74(+1.55%) |
Dec 11, 2014 | 47.32 | 48.34 | 47.32 | 47.81 | 361,431 | +0.84(+1.78%) |
Dec 10, 2014 | 47.95 | 48.29 | 46.90 | 46.97 | 380,230 | -1.11(-2.31%) |
Dec 09, 2014 | 46.45 | 48.25 | 46.07 | 48.08 | 748,381 | +1.16(+2.48%) |
Dec 08, 2014 | 46.34 | 47.53 | 46.07 | 46.92 | 374,245 | +0.34(+0.72%) |
Dec 05, 2014 | 46.52 | 46.89 | 45.91 | 46.59 | 251,525 | +0.04(+0.09%) |
Dec 04, 2014 | 46.93 | 47.08 | 46.27 | 46.54 | 319,256 | -0.29(-0.62%) |
Dec 03, 2014 | 46.42 | 47.22 | 46.10 | 46.83 | 273,373 | +0.40(+0.87%) |
Dec 02, 2014 | 46.23 | 46.60 | 45.90 | 46.43 | 239,816 | +0.17(+0.37%) |