Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.51 | 66.73 | 65.00 | 65.01 | 263,130 | -1.46(-2.20%) |
Feb 26, 2015 | 65.78 | 66.64 | 65.40 | 66.47 | 254,365 | +0.81(+1.23%) |
Feb 25, 2015 | 65.97 | 66.74 | 65.45 | 65.66 | 460,158 | -0.28(-0.42%) |
Feb 24, 2015 | 65.97 | 66.20 | 64.71 | 65.94 | 425,094 | +0.16(+0.24%) |
Feb 23, 2015 | 64.69 | 65.80 | 64.24 | 65.78 | 520,799 | +0.82(+1.26%) |
Feb 20, 2015 | 68.60 | 69.00 | 62.79 | 64.96 | 1,728,268 | -2.03(-3.03%) |
Feb 19, 2015 | 64.90 | 67.44 | 64.08 | 66.99 | 998,886 | +2.95(+4.61%) |
Feb 18, 2015 | 61.96 | 64.21 | 61.96 | 64.04 | 255,701 | +1.99(+3.21%) |
Feb 17, 2015 | 61.67 | 62.36 | 61.02 | 62.05 | 216,808 | +0.25(+0.40%) |
Feb 13, 2015 | 62.02 | 61.80 | 61.80 | 61.80 | 433,700 | -0.33(-0.53%) |
Feb 12, 2015 | 64.31 | 65.00 | 61.92 | 62.13 | 531,565 | -1.91(-2.98%) |
Feb 11, 2015 | 64.28 | 66.24 | 63.52 | 64.04 | 334,675 | -0.29(-0.45%) |
Feb 10, 2015 | 62.83 | 64.94 | 62.72 | 64.33 | 272,647 | +1.83(+2.93%) |
Feb 09, 2015 | 63.35 | 63.72 | 62.41 | 62.50 | 286,606 | -0.94(-1.48%) |
Feb 06, 2015 | 63.26 | 63.97 | 62.46 | 63.44 | 290,540 | +0.39(+0.62%) |
Feb 05, 2015 | 62.49 | 63.42 | 62.14 | 63.05 | 248,716 | +0.58(+0.93%) |
Feb 04, 2015 | 61.21 | 64.09 | 61.17 | 62.47 | 391,688 | +0.77(+1.25%) |
Feb 03, 2015 | 59.58 | 62.32 | 59.10 | 61.70 | 526,568 | +2.22(+3.73%) |
Feb 02, 2015 | 59.05 | 59.69 | 57.86 | 59.48 | 359,287 | +0.41(+0.69%) |
Jan 30, 2015 | 59.14 | 60.00 | 58.40 | 59.07 | 272,849 | -0.37(-0.62%) |
Jan 29, 2015 | 59.01 | 59.97 | 58.35 | 59.44 | 118,870 | +0.47(+0.80%) |
Jan 28, 2015 | 59.38 | 59.95 | 58.75 | 58.97 | 156,818 | -0.29(-0.49%) |
Jan 27, 2015 | 59.07 | 59.99 | 58.49 | 59.26 | 224,094 | -0.24(-0.40%) |
Jan 26, 2015 | 59.19 | 60.30 | 59.01 | 59.50 | 236,138 | +0.08(+0.13%) |
Jan 23, 2015 | 58.72 | 60.15 | 58.28 | 59.42 | 216,047 | +0.87(+1.49%) |
Jan 22, 2015 | 58.10 | 59.31 | 57.48 | 58.55 | 292,711 | +0.77(+1.33%) |
Jan 21, 2015 | 58.50 | 58.98 | 56.82 | 57.78 | 249,722 | -1.05(-1.78%) |
Jan 20, 2015 | 59.20 | 59.57 | 57.56 | 58.83 | 369,466 | -0.42(-0.71%) |
Jan 16, 2015 | 58.22 | 59.42 | 57.52 | 59.25 | 294,719 | +1.17(+2.01%) |
Jan 15, 2015 | 58.75 | 59.08 | 57.24 | 58.08 | 270,614 | -0.32(-0.55%) |
Jan 14, 2015 | 57.34 | 58.50 | 57.08 | 58.40 | 328,340 | +0.36(+0.62%) |
Jan 13, 2015 | 58.89 | 59.26 | 57.25 | 58.04 | 284,435 | -0.17(-0.29%) |
Jan 12, 2015 | 59.24 | 59.84 | 57.81 | 58.21 | 185,898 | -0.79(-1.34%) |
Jan 09, 2015 | 59.60 | 59.85 | 58.00 | 59.00 | 205,155 | -0.56(-0.94%) |
Jan 08, 2015 | 59.73 | 61.09 | 59.51 | 59.56 | 339,771 | +0.49(+0.83%) |
Jan 07, 2015 | 55.72 | 59.21 | 55.72 | 59.07 | 480,697 | +3.75(+6.78%) |
Jan 06, 2015 | 57.60 | 57.61 | 54.72 | 55.32 | 526,033 | -1.00(-1.78%) |
Jan 05, 2015 | 58.88 | 58.88 | 56.20 | 56.32 | 320,495 | -2.74(-4.64%) |
Jan 02, 2015 | 61.35 | 61.90 | 58.68 | 59.06 | 216,818 | -1.74(-2.86%) |
Dec 31, 2014 | 60.75 | 60.80 | 60.80 | 60.80 | 256,100 | +0.02(+0.03%) |
Dec 30, 2014 | 59.00 | 61.95 | 58.79 | 60.78 | 374,629 | +2.54(+4.36%) |
Dec 29, 2014 | 58.23 | 58.83 | 57.19 | 58.24 | 156,452 | -0.08(-0.14%) |
Dec 26, 2014 | 57.29 | 59.02 | 56.90 | 58.32 | 169,152 | +1.35(+2.37%) |
Dec 24, 2014 | 56.60 | 56.97 | 56.97 | 56.97 | 211,300 | +0.47(+0.83%) |
Dec 23, 2014 | 57.30 | 57.57 | 56.20 | 56.50 | 226,637 | -0.40(-0.70%) |
Dec 22, 2014 | 56.51 | 57.28 | 55.87 | 56.90 | 198,234 | +0.39(+0.69%) |
Dec 19, 2014 | 57.88 | 57.99 | 56.31 | 56.51 | 672,129 | -1.42(-2.45%) |
Dec 18, 2014 | 58.20 | 59.25 | 57.84 | 57.93 | 354,335 | +0.50(+0.87%) |
Dec 17, 2014 | 55.42 | 57.57 | 55.29 | 57.43 | 395,774 | +1.61(+2.88%) |
Dec 16, 2014 | 60.00 | 60.88 | 55.70 | 55.82 | 667,451 | -4.46(-7.40%) |
Dec 15, 2014 | 63.50 | 64.18 | 60.12 | 60.28 | 599,278 | -2.57(-4.09%) |
Dec 12, 2014 | 60.71 | 63.55 | 60.71 | 62.85 | 428,259 | +1.60(+2.61%) |
Dec 11, 2014 | 60.56 | 62.28 | 60.52 | 61.25 | 585,669 | +1.21(+2.02%) |
Dec 10, 2014 | 61.97 | 61.97 | 60.04 | 60.04 | 255,405 | -1.99(-3.21%) |
Dec 09, 2014 | 58.70 | 62.48 | 57.15 | 62.03 | 636,793 | +3.57(+6.11%) |
Dec 08, 2014 | 57.22 | 59.90 | 57.14 | 58.46 | 309,463 | +1.00(+1.74%) |
Dec 05, 2014 | 56.89 | 57.65 | 56.73 | 57.46 | 230,535 | +0.49(+0.86%) |
Dec 04, 2014 | 57.58 | 57.94 | 56.81 | 56.97 | 236,636 | -0.71(-1.23%) |
Dec 03, 2014 | 58.26 | 58.85 | 57.56 | 57.68 | 322,925 | -0.55(-0.94%) |
Dec 02, 2014 | 56.34 | 58.31 | 56.00 | 58.23 | 557,096 | +2.51(+4.50%) |