Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.32 | 50.71 | 50.06 | 50.59 | 648,825 | +0.29(+0.58%) |
Feb 26, 2015 | 50.71 | 50.80 | 50.09 | 50.30 | 853,981 | -0.35(-0.69%) |
Feb 25, 2015 | 51.03 | 51.21 | 50.50 | 50.64 | 1,281,827 | -0.30(-0.59%) |
Feb 24, 2015 | 52.10 | 52.10 | 50.69 | 50.94 | 1,136,264 | -1.36(-2.59%) |
Feb 23, 2015 | 52.63 | 53.09 | 52.10 | 52.30 | 1,509,126 | -0.29(-0.56%) |
Feb 20, 2015 | 51.48 | 52.64 | 51.48 | 52.59 | 821,220 | +0.91(+1.76%) |
Feb 19, 2015 | 52.46 | 52.60 | 51.57 | 51.68 | 835,795 | -1.01(-1.93%) |
Feb 18, 2015 | 52.24 | 52.71 | 52.02 | 52.69 | 1,921,549 | +0.54(+1.03%) |
Feb 17, 2015 | 52.28 | 52.76 | 52.02 | 52.16 | 1,068,752 | -0.13(-0.25%) |
Feb 13, 2015 | 52.92 | 52.29 | 52.29 | 52.29 | 984,913 | -0.72(-1.35%) |
Feb 12, 2015 | 52.14 | 53.07 | 52.03 | 53.01 | 563,632 | +0.89(+1.71%) |
Feb 11, 2015 | 52.22 | 52.62 | 51.78 | 52.12 | 532,788 | -0.13(-0.24%) |
Feb 10, 2015 | 52.18 | 52.37 | 51.64 | 52.24 | 530,011 | +0.10(+0.19%) |
Feb 09, 2015 | 52.31 | 52.95 | 52.12 | 52.14 | 670,566 | -0.11(-0.21%) |
Feb 06, 2015 | 53.65 | 53.65 | 52.01 | 52.26 | 965,238 | -1.44(-2.68%) |
Feb 05, 2015 | 53.60 | 53.77 | 53.37 | 53.69 | 1,827,314 | +0.19(+0.35%) |
Feb 04, 2015 | 53.85 | 54.17 | 53.28 | 53.51 | 1,025,836 | -0.39(-0.72%) |
Feb 03, 2015 | 53.34 | 53.94 | 52.37 | 53.90 | 1,325,621 | +0.61(+1.15%) |
Feb 02, 2015 | 53.57 | 53.77 | 52.10 | 53.28 | 1,508,668 | -0.26(-0.49%) |
Jan 30, 2015 | 55.15 | 55.15 | 53.51 | 53.55 | 1,634,815 | -1.63(-2.95%) |
Jan 29, 2015 | 54.81 | 55.68 | 53.85 | 55.17 | 1,258,230 | -0.33(-0.59%) |
Jan 28, 2015 | 56.20 | 56.52 | 55.45 | 55.50 | 1,078,485 | -0.63(-1.13%) |
Jan 27, 2015 | 56.11 | 56.54 | 55.78 | 56.13 | 605,177 | -0.10(-0.19%) |
Jan 26, 2015 | 55.32 | 56.25 | 55.08 | 56.24 | 714,785 | +0.85(+1.54%) |
Jan 23, 2015 | 55.90 | 56.02 | 55.03 | 55.38 | 1,214,289 | -0.35(-0.64%) |
Jan 22, 2015 | 55.49 | 55.99 | 54.92 | 55.74 | 1,110,849 | +0.56(+1.02%) |
Jan 21, 2015 | 54.62 | 55.20 | 54.46 | 55.17 | 1,507,074 | +0.56(+1.02%) |
Jan 20, 2015 | 55.40 | 55.64 | 54.42 | 54.62 | 911,425 | -0.50(-0.91%) |
Jan 16, 2015 | 54.69 | 55.22 | 54.42 | 55.12 | 880,506 | +0.32(+0.58%) |
Jan 15, 2015 | 54.29 | 54.83 | 54.04 | 54.80 | 682,716 | +0.59(+1.09%) |
Jan 14, 2015 | 53.52 | 54.35 | 53.40 | 54.21 | 1,484,187 | +0.42(+0.79%) |
Jan 13, 2015 | 54.70 | 54.78 | 53.43 | 53.78 | 1,178,677 | -0.92(-1.69%) |
Jan 12, 2015 | 53.86 | 54.82 | 53.77 | 54.71 | 1,312,262 | +0.74(+1.36%) |
Jan 09, 2015 | 53.44 | 54.08 | 53.01 | 53.97 | 1,466,897 | +0.54(+1.00%) |
Jan 08, 2015 | 54.14 | 54.14 | 53.37 | 53.44 | 1,021,527 | -0.56(-1.04%) |
Jan 07, 2015 | 52.84 | 54.14 | 52.31 | 54.00 | 1,572,710 | +1.45(+2.75%) |
Jan 06, 2015 | 52.34 | 52.85 | 52.17 | 52.55 | 1,731,199 | +0.47(+0.89%) |
Jan 05, 2015 | 52.05 | 52.51 | 51.98 | 52.09 | 1,783,549 | -0.21(-0.40%) |
Jan 02, 2015 | 51.44 | 52.40 | 51.40 | 52.30 | 825,271 | +0.98(+1.91%) |
Dec 31, 2014 | 52.28 | 51.32 | 51.32 | 51.32 | 846,205 | -0.78(-1.49%) |
Dec 30, 2014 | 52.26 | 52.83 | 51.56 | 52.10 | 810,712 | -0.54(-1.03%) |
Dec 29, 2014 | 52.50 | 53.07 | 52.42 | 52.64 | 505,862 | +0.13(+0.24%) |
Dec 26, 2014 | 52.42 | 52.73 | 52.30 | 52.51 | 376,199 | +0.08(+0.16%) |
Dec 24, 2014 | 52.85 | 52.43 | 52.43 | 52.43 | 263,458 | -0.39(-0.74%) |
Dec 23, 2014 | 53.30 | 53.32 | 52.58 | 52.82 | 635,182 | -0.31(-0.59%) |
Dec 22, 2014 | 52.30 | 53.16 | 52.09 | 53.13 | 1,125,402 | +0.97(+1.85%) |
Dec 19, 2014 | 52.15 | 52.41 | 51.92 | 52.17 | 3,492,476 | +0.11(+0.21%) |
Dec 18, 2014 | 52.07 | 52.38 | 51.76 | 52.05 | 1,234,940 | +0.15(+0.29%) |
Dec 17, 2014 | 50.95 | 51.92 | 50.66 | 51.90 | 1,198,310 | +1.13(+2.23%) |
Dec 16, 2014 | 50.23 | 51.10 | 49.89 | 50.77 | 1,598,374 | +0.45(+0.90%) |
Dec 15, 2014 | 50.72 | 50.90 | 50.06 | 50.32 | 1,308,028 | -0.06(-0.11%) |
Dec 12, 2014 | 51.21 | 51.21 | 50.32 | 50.37 | 1,560,066 | -0.79(-1.55%) |
Dec 11, 2014 | 51.76 | 51.87 | 51.16 | 51.16 | 655,191 | -0.38(-0.73%) |
Dec 10, 2014 | 51.47 | 51.98 | 51.20 | 51.54 | 1,093,843 | +0.10(+0.19%) |
Dec 09, 2014 | 51.28 | 51.72 | 51.23 | 51.45 | 674,686 | -0.10(-0.19%) |
Dec 08, 2014 | 51.25 | 52.15 | 51.25 | 51.54 | 1,089,634 | +0.23(+0.44%) |
Dec 05, 2014 | 50.84 | 51.35 | 50.54 | 51.32 | 1,336,388 | +0.07(+0.13%) |
Dec 04, 2014 | 50.26 | 51.28 | 50.14 | 51.25 | 1,751,336 | +0.97(+1.93%) |
Dec 03, 2014 | 50.90 | 50.91 | 50.17 | 50.28 | 1,527,427 | -0.50(-0.98%) |
Dec 02, 2014 | 50.75 | 51.07 | 50.41 | 50.77 | 1,246,293 | -0.11(-0.22%) |