Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.03 | 62.03 | 61.66 | 61.68 | 5,225 | -0.34(-0.55%) |
Feb 26, 2015 | 62.42 | 62.75 | 62.02 | 62.02 | 4,587 | +0.52(+0.85%) |
Feb 25, 2015 | 61.33 | 61.88 | 61.33 | 61.50 | 18,008 | +1.47(+2.44%) |
Feb 24, 2015 | 59.50 | 60.17 | 59.40 | 60.03 | 14,105 | +1.03(+1.75%) |
Feb 23, 2015 | 59.27 | 59.27 | 59.00 | 59.00 | 6,517 | -0.34(-0.57%) |
Feb 20, 2015 | 59.07 | 59.37 | 59.07 | 59.34 | 11,707 | +0.31(+0.53%) |
Feb 19, 2015 | 58.78 | 59.25 | 58.78 | 59.03 | 8,087 | -0.27(-0.46%) |
Feb 18, 2015 | 59.06 | 59.30 | 59.06 | 59.30 | 2,335 | -0.11(-0.19%) |
Feb 17, 2015 | 59.44 | 59.50 | 59.35 | 59.41 | 8,679 | -0.65(-1.08%) |
Feb 13, 2015 | 60.06 | 60.06 | 60.06 | 0 | +0.25(+0.42%) | |
Feb 12, 2015 | 59.09 | 59.81 | 59.09 | 59.81 | 14,019 | +0.00(+0.00%) |
Feb 11, 2015 | 60.15 | 60.15 | 59.34 | 59.81 | 9,769 | +0.39(+0.66%) |
Feb 10, 2015 | 59.86 | 59.86 | 59.13 | 59.42 | 12,501 | -0.38(-0.63%) |
Feb 09, 2015 | 59.99 | 60.05 | 59.78 | 59.80 | 4,242 | +0.10(+0.16%) |
Feb 06, 2015 | 60.02 | 60.36 | 59.65 | 59.70 | 7,367 | +0.32(+0.54%) |
Feb 05, 2015 | 59.77 | 59.86 | 59.35 | 59.38 | 3,164 | -0.37(-0.62%) |
Feb 04, 2015 | 59.72 | 59.97 | 59.70 | 59.75 | 5,175 | +0.00(+0.00%) |
Feb 03, 2015 | 59.64 | 59.90 | 59.53 | 59.75 | 10,616 | -0.54(-0.90%) |
Feb 02, 2015 | 60.06 | 60.73 | 59.96 | 60.29 | 10,021 | +1.28(+2.17%) |
Jan 30, 2015 | 58.69 | 59.40 | 58.50 | 59.01 | 10,341 | +0.56(+0.96%) |
Jan 29, 2015 | 59.86 | 59.86 | 57.41 | 58.45 | 55,250 | -3.58(-5.77%) |
Jan 28, 2015 | 63.08 | 63.08 | 62.03 | 62.03 | 15,884 | -0.31(-0.51%) |
Jan 27, 2015 | 62.45 | 62.45 | 62.12 | 62.34 | 4,250 | -0.26(-0.41%) |
Jan 26, 2015 | 62.64 | 62.84 | 62.36 | 62.60 | 10,275 | +0.15(+0.24%) |
Jan 23, 2015 | 62.65 | 62.65 | 61.78 | 62.45 | 9,464 | +1.77(+2.91%) |
Jan 22, 2015 | 59.54 | 60.89 | 59.54 | 60.69 | 7,046 | +1.84(+3.14%) |
Jan 21, 2015 | 57.95 | 58.84 | 57.95 | 58.84 | 9,143 | +0.09(+0.15%) |
Jan 20, 2015 | 58.59 | 58.75 | 58.29 | 58.75 | 7,678 | -0.28(-0.47%) |
Jan 16, 2015 | 59.03 | 59.03 | 59.03 | 0 | -0.07(-0.12%) | |
Jan 15, 2015 | 59.53 | 59.68 | 58.87 | 59.10 | 12,203 | +0.00(+0.00%) |
Jan 14, 2015 | 59.00 | 59.10 | 58.72 | 59.10 | 9,646 | -0.90(-1.50%) |
Jan 13, 2015 | 60.00 | 0 | +0.24(+0.40%) | |||
Jan 12, 2015 | 59.67 | 59.76 | 59.30 | 59.76 | 12,665 | -0.31(-0.52%) |
Jan 09, 2015 | 60.38 | 60.38 | 59.76 | 60.07 | 3,010 | -0.43(-0.71%) |
Jan 08, 2015 | 59.78 | 60.65 | 59.78 | 60.50 | 18,419 | +0.90(+1.51%) |
Jan 07, 2015 | 59.69 | 59.95 | 59.60 | 59.60 | 10,513 | +1.00(+1.71%) |
Jan 06, 2015 | 58.94 | 58.94 | 58.15 | 58.60 | 14,264 | +0.10(+0.17%) |
Jan 05, 2015 | 59.00 | 59.15 | 58.35 | 58.50 | 15,284 | -1.09(-1.83%) |
Jan 02, 2015 | 59.40 | 59.95 | 59.40 | 59.59 | 11,774 | +0.12(+0.20%) |
Dec 31, 2014 | 59.47 | 59.47 | 59.47 | 0 | -0.35(-0.58%) | |
Dec 30, 2014 | 59.75 | 59.96 | 59.50 | 59.82 | 38,357 | -0.53(-0.88%) |
Dec 29, 2014 | 60.82 | 60.89 | 60.24 | 60.35 | 27,028 | -1.15(-1.87%) |
Dec 26, 2014 | 61.51 | 61.75 | 61.44 | 61.50 | 37,082 | -0.25(-0.40%) |
Dec 24, 2014 | 61.75 | 61.75 | 61.75 | 0 | +0.25(+0.41%) | |
Dec 23, 2014 | 62.11 | 62.25 | 61.24 | 61.50 | 43,042 | -0.36(-0.58%) |
Dec 22, 2014 | 62.20 | 62.20 | 61.86 | 61.86 | 11,811 | -0.11(-0.18%) |
Dec 19, 2014 | 61.64 | 61.97 | 61.45 | 61.97 | 17,628 | +0.92(+1.51%) |
Dec 18, 2014 | 61.20 | 61.50 | 60.88 | 61.05 | 40,533 | -0.14(-0.22%) |
Dec 17, 2014 | 61.02 | 61.35 | 60.76 | 61.19 | 9,690 | +0.84(+1.38%) |
Dec 16, 2014 | 60.80 | 60.35 | 15,662 | +0.00(+0.00%) | ||
Dec 15, 2014 | 61.06 | 61.38 | 60.25 | 60.35 | 10,090 | -0.73(-1.20%) |
Dec 12, 2014 | 61.55 | 61.85 | 61.08 | 61.08 | 14,582 | -0.55(-0.89%) |
Dec 11, 2014 | 61.45 | 62.38 | 61.45 | 61.63 | 130,011 | +0.48(+0.78%) |
Dec 10, 2014 | 62.07 | 62.29 | 61.15 | 61.15 | 16,383 | -0.92(-1.49%) |
Dec 09, 2014 | 61.49 | 62.31 | 61.19 | 62.07 | 32,311 | -0.43(-0.68%) |
Dec 08, 2014 | 63.07 | 63.75 | 62.50 | 62.50 | 35,424 | -1.90(-2.95%) |
Dec 05, 2014 | 64.52 | 64.85 | 64.32 | 64.40 | 16,936 | -0.35(-0.54%) |
Dec 04, 2014 | 64.43 | 65.39 | 64.43 | 64.75 | 43,490 | -0.75(-1.15%) |
Dec 03, 2014 | 65.37 | 65.68 | 65.37 | 65.50 | 14,262 | -0.52(-0.79%) |
Dec 02, 2014 | 65.91 | 66.30 | 65.84 | 66.02 | 16,754 | +0.11(+0.17%) |