Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.64 | 59.85 | 59.48 | 59.85 | 1,383 | +0.87(+1.47%) |
Feb 26, 2015 | 59.08 | 59.27 | 58.98 | 58.98 | 677 | -1.74(-2.86%) |
Feb 25, 2015 | 60.53 | 60.85 | 60.53 | 60.71 | 641 | +1.07(+1.79%) |
Feb 24, 2015 | 59.30 | 59.78 | 59.30 | 59.65 | 2,791 | +0.03(+0.04%) |
Feb 23, 2015 | 59.56 | 59.65 | 59.32 | 59.62 | 1,904 | -0.53(-0.89%) |
Feb 20, 2015 | 59.51 | 60.15 | 59.51 | 60.15 | 1,163 | +0.83(+1.40%) |
Feb 19, 2015 | 58.05 | 59.32 | 58.05 | 59.32 | 646 | +0.13(+0.23%) |
Feb 18, 2015 | 59.35 | 59.43 | 59.14 | 59.19 | 593 | -0.61(-1.03%) |
Feb 17, 2015 | 59.14 | 59.94 | 59.03 | 59.81 | 3,767 | +0.45(+0.77%) |
Feb 13, 2015 | 59.62 | 59.35 | 59.35 | 59.35 | 3,029 | +0.91(+1.56%) |
Feb 12, 2015 | 58.31 | 58.44 | 57.99 | 58.44 | 973 | +0.96(+1.67%) |
Feb 11, 2015 | 57.48 | 57.48 | 57.48 | 57.48 | 108 | -0.72(-1.24%) |
Feb 10, 2015 | 57.77 | 58.20 | 57.77 | 58.20 | 882 | +0.08(+0.14%) |
Feb 09, 2015 | 58.97 | 58.98 | 58.12 | 58.12 | 1,382 | -1.18(-1.98%) |
Feb 06, 2015 | 59.38 | 59.38 | 59.03 | 59.30 | 1,645 | -0.40(-0.67%) |
Feb 05, 2015 | 59.35 | 59.81 | 59.08 | 59.70 | 1,167 | +0.88(+1.50%) |
Feb 04, 2015 | 58.95 | 58.95 | 58.15 | 58.82 | 537 | -0.13(-0.23%) |
Feb 03, 2015 | 58.84 | 59.40 | 58.52 | 58.95 | 3,612 | +1.20(+2.08%) |
Feb 02, 2015 | 57.67 | 58.01 | 57.27 | 57.75 | 1,496 | +1.55(+2.76%) |
Jan 30, 2015 | 56.41 | 56.41 | 56.20 | 56.20 | 486 | +0.16(+0.29%) |
Jan 29, 2015 | 56.14 | 56.17 | 56.04 | 56.04 | 460 | -1.31(-2.28%) |
Jan 28, 2015 | 57.75 | 57.75 | 57.35 | 57.35 | 244 | -1.02(-1.74%) |
Jan 27, 2015 | 58.66 | 58.66 | 58.36 | 58.36 | 1,011 | -0.21(-0.36%) |
Jan 26, 2015 | 58.79 | 58.79 | 58.58 | 58.58 | 396 | +0.27(+0.46%) |
Jan 23, 2015 | 58.82 | 58.84 | 58.31 | 58.31 | 1,207 | +0.51(+0.88%) |
Jan 22, 2015 | 58.31 | 58.82 | 57.61 | 57.80 | 2,106 | -0.18(-0.32%) |
Jan 21, 2015 | 57.77 | 57.99 | 57.77 | 57.98 | 1,354 | +1.74(+3.08%) |
Jan 20, 2015 | 55.58 | 56.41 | 55.58 | 56.25 | 510 | +0.67(+1.21%) |
Jan 16, 2015 | 53.60 | 55.58 | 53.60 | 55.58 | 2,410 | +1.98(+3.69%) |
Jan 15, 2015 | 53.58 | 54.24 | 53.50 | 53.60 | 2,004 | +0.78(+1.47%) |
Jan 14, 2015 | 51.44 | 52.83 | 50.77 | 52.83 | 6,450 | +0.32(+0.61%) |
Jan 13, 2015 | 53.97 | 53.97 | 52.51 | 52.51 | 1,414 | -0.83(-1.55%) |
Jan 12, 2015 | 56.41 | 59.08 | 53.34 | 53.34 | 3,770 | -3.22(-5.69%) |
Jan 09, 2015 | 57.72 | 57.72 | 55.90 | 56.55 | 1,668 | +0.14(+0.26%) |
Jan 08, 2015 | 57.08 | 57.08 | 56.41 | 56.41 | 574 | +0.76(+1.36%) |
Jan 07, 2015 | 57.19 | 57.19 | 55.24 | 55.65 | 3,098 | -0.63(-1.11%) |
Jan 06, 2015 | 57.93 | 57.93 | 55.18 | 56.28 | 2,125 | -2.97(-5.01%) |
Jan 05, 2015 | 61.06 | 61.41 | 59.24 | 59.24 | 2,815 | -3.45(-5.50%) |
Jan 02, 2015 | 62.19 | 62.77 | 62.19 | 62.69 | 824 | +1.33(+2.17%) |
Dec 31, 2014 | 61.49 | 61.36 | 61.36 | 61.36 | 635 | -0.61(-0.99%) |
Dec 30, 2014 | 61.49 | 62.10 | 61.49 | 61.97 | 899 | +0.37(+0.61%) |
Dec 29, 2014 | 61.04 | 61.75 | 61.04 | 61.60 | 1,075 | +0.75(+1.23%) |
Dec 26, 2014 | 61.09 | 61.09 | 60.85 | 60.85 | 448 | -0.43(-0.70%) |
Dec 24, 2014 | 60.93 | 61.28 | 61.28 | 61.28 | 748 | +0.56(+0.92%) |
Dec 23, 2014 | 60.34 | 60.71 | 60.34 | 60.71 | 504 | +0.78(+1.29%) |
Dec 22, 2014 | 58.82 | 59.94 | 58.82 | 59.94 | 457 | +0.19(+0.31%) |
Dec 19, 2014 | 59.48 | 59.75 | 59.46 | 59.75 | 1,150 | +0.27(+0.45%) |
Dec 18, 2014 | 60.82 | 60.93 | 58.81 | 59.48 | 1,085 | +0.45(+0.77%) |
Dec 17, 2014 | 57.02 | 59.03 | 57.02 | 59.03 | 916 | +3.18(+5.70%) |
Dec 16, 2014 | 52.91 | 56.86 | 52.61 | 55.85 | 2,309 | +0.91(+1.65%) |
Dec 15, 2014 | 54.70 | 57.00 | 54.30 | 54.94 | 2,456 | -1.79(-3.16%) |
Dec 12, 2014 | 56.84 | 56.84 | 55.45 | 56.73 | 1,320 | -0.35(-0.61%) |
Dec 11, 2014 | 57.19 | 59.14 | 57.08 | 57.08 | 1,681 | +0.13(+0.23%) |
Dec 10, 2014 | 57.37 | 57.75 | 56.94 | 56.94 | 4,395 | -3.40(-5.63%) |
Dec 09, 2014 | 58.82 | 60.34 | 58.76 | 60.34 | 984 | +0.70(+1.17%) |
Dec 08, 2014 | 63.49 | 63.49 | 59.62 | 59.65 | 2,463 | -3.93(-6.18%) |
Dec 05, 2014 | 64.35 | 64.35 | 63.58 | 63.58 | 2,393 | -0.80(-1.25%) |
Dec 04, 2014 | 64.46 | 64.75 | 64.35 | 64.38 | 3,287 | +0.11(+0.17%) |
Dec 03, 2014 | 64.00 | 64.30 | 64.00 | 64.27 | 822 | +1.25(+1.98%) |
Dec 02, 2014 | 61.49 | 63.71 | 61.49 | 63.02 | 806 | +2.01(+3.30%) |