Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.09 | 59.09 | 58.47 | 58.61 | 30,023 | -0.63(-1.06%) |
Feb 26, 2015 | 58.90 | 59.24 | 58.28 | 59.24 | 15,661 | +0.49(+0.83%) |
Feb 25, 2015 | 58.11 | 58.85 | 58.02 | 58.75 | 18,856 | +0.56(+0.95%) |
Feb 24, 2015 | 58.67 | 58.67 | 57.88 | 58.19 | 19,056 | -0.53(-0.90%) |
Feb 23, 2015 | 58.85 | 59.31 | 58.46 | 58.72 | 23,654 | +0.28(+0.48%) |
Feb 20, 2015 | 57.50 | 58.49 | 57.32 | 58.44 | 90,435 | +1.02(+1.78%) |
Feb 19, 2015 | 56.80 | 57.59 | 56.80 | 57.42 | 12,891 | +0.35(+0.61%) |
Feb 18, 2015 | 56.73 | 57.07 | 56.38 | 57.07 | 13,009 | +0.55(+0.97%) |
Feb 17, 2015 | 56.04 | 56.73 | 56.04 | 56.52 | 17,647 | +0.26(+0.46%) |
Feb 13, 2015 | 55.92 | 56.26 | 56.26 | 56.26 | 21,700 | +0.35(+0.63%) |
Feb 12, 2015 | 55.85 | 55.96 | 55.36 | 55.91 | 35,408 | +0.34(+0.61%) |
Feb 11, 2015 | 55.51 | 56.10 | 55.11 | 55.57 | 17,358 | +0.25(+0.45%) |
Feb 10, 2015 | 54.70 | 55.42 | 54.55 | 55.32 | 33,900 | +1.16(+2.14%) |
Feb 09, 2015 | 54.64 | 54.84 | 54.00 | 54.16 | 32,784 | -0.27(-0.50%) |
Feb 06, 2015 | 55.20 | 55.35 | 54.34 | 54.43 | 21,661 | -0.67(-1.22%) |
Feb 05, 2015 | 54.40 | 55.22 | 53.92 | 55.10 | 42,165 | +1.11(+2.06%) |
Feb 04, 2015 | 53.79 | 54.30 | 53.23 | 53.99 | 15,827 | -0.73(-1.33%) |
Feb 03, 2015 | 55.52 | 55.52 | 53.62 | 54.72 | 21,558 | -0.26(-0.47%) |
Feb 02, 2015 | 55.70 | 55.70 | 54.46 | 54.98 | 15,222 | -0.69(-1.23%) |
Jan 30, 2015 | 56.14 | 56.43 | 55.55 | 55.67 | 21,122 | -0.89(-1.58%) |
Jan 29, 2015 | 55.88 | 56.57 | 55.30 | 56.56 | 28,680 | +0.58(+1.04%) |
Jan 28, 2015 | 57.47 | 57.47 | 55.85 | 55.98 | 31,943 | -1.08(-1.89%) |
Jan 27, 2015 | 56.64 | 57.47 | 56.64 | 57.06 | 39,900 | -0.23(-0.40%) |
Jan 26, 2015 | 56.26 | 57.29 | 56.05 | 57.29 | 105,642 | +0.84(+1.49%) |
Jan 23, 2015 | 56.17 | 56.63 | 55.97 | 56.45 | 18,841 | +0.09(+0.16%) |
Jan 22, 2015 | 55.85 | 56.40 | 54.82 | 56.36 | 35,656 | +0.69(+1.24%) |
Jan 21, 2015 | 55.49 | 56.36 | 55.45 | 55.67 | 14,827 | -0.36(-0.64%) |
Jan 20, 2015 | 56.00 | 56.28 | 55.15 | 56.03 | 25,577 | +0.46(+0.83%) |
Jan 16, 2015 | 54.16 | 55.59 | 53.76 | 55.57 | 12,470 | +1.38(+2.55%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.10 | 54.19 | 25,436 | -1.19(-2.16%) |
Jan 14, 2015 | 55.16 | 55.58 | 54.65 | 55.38 | 37,244 | -0.00(-0.01%) |
Jan 13, 2015 | 56.22 | 56.60 | 54.85 | 55.39 | 47,081 | -0.10(-0.18%) |
Jan 12, 2015 | 56.49 | 56.49 | 55.35 | 55.49 | 21,945 | +0.13(+0.24%) |
Jan 09, 2015 | 55.50 | 55.72 | 54.89 | 55.36 | 38,008 | +0.08(+0.14%) |
Jan 08, 2015 | 54.98 | 55.30 | 54.90 | 55.28 | 27,543 | +0.92(+1.69%) |
Jan 07, 2015 | 53.43 | 54.36 | 53.29 | 54.36 | 25,310 | +1.52(+2.88%) |
Jan 06, 2015 | 54.03 | 54.20 | 52.28 | 52.84 | 103,529 | -0.94(-1.74%) |
Jan 05, 2015 | 53.81 | 54.40 | 53.58 | 53.77 | 44,564 | -0.23(-0.42%) |
Jan 02, 2015 | 54.92 | 54.92 | 53.79 | 54.00 | 9,266 | -0.29(-0.53%) |
Dec 31, 2014 | 54.72 | 54.29 | 54.29 | 54.29 | 6,800 | -0.21(-0.39%) |
Dec 30, 2014 | 54.30 | 54.89 | 54.30 | 54.50 | 20,662 | -0.40(-0.73%) |
Dec 29, 2014 | 54.68 | 55.04 | 54.46 | 54.90 | 11,641 | +0.15(+0.27%) |
Dec 26, 2014 | 54.40 | 54.81 | 54.30 | 54.75 | 7,569 | +0.63(+1.17%) |
Dec 24, 2014 | 53.66 | 54.12 | 54.12 | 54.12 | 10,000 | +0.63(+1.19%) |
Dec 23, 2014 | 55.65 | 55.65 | 53.16 | 53.49 | 22,136 | -1.88(-3.40%) |
Dec 22, 2014 | 55.69 | 55.73 | 55.20 | 55.37 | 18,015 | -0.37(-0.66%) |
Dec 19, 2014 | 55.67 | 55.98 | 55.41 | 55.74 | 18,927 | +0.43(+0.77%) |
Dec 18, 2014 | 55.00 | 55.31 | 54.61 | 55.31 | 13,297 | +1.42(+2.63%) |
Dec 17, 2014 | 52.68 | 53.89 | 52.38 | 53.89 | 8,643 | +1.39(+2.65%) |
Dec 16, 2014 | 52.43 | 53.30 | 52.39 | 52.50 | 18,585 | -0.35(-0.66%) |
Dec 15, 2014 | 54.05 | 54.36 | 52.68 | 52.85 | 23,968 | -0.94(-1.75%) |
Dec 12, 2014 | 54.00 | 54.45 | 53.79 | 53.79 | 17,600 | -0.54(-0.99%) |
Dec 11, 2014 | 54.48 | 54.81 | 54.26 | 54.33 | 10,214 | +0.40(+0.74%) |
Dec 10, 2014 | 55.01 | 55.01 | 53.93 | 53.93 | 13,821 | -1.10(-2.00%) |
Dec 09, 2014 | 53.94 | 55.06 | 53.61 | 55.03 | 22,939 | +0.33(+0.60%) |
Dec 08, 2014 | 54.43 | 55.29 | 54.43 | 54.70 | 13,443 | +0.29(+0.53%) |
Dec 05, 2014 | 54.34 | 54.34 | 54.27 | 54.41 | 16,276 | +0.35(+0.65%) |
Dec 04, 2014 | 54.19 | 54.29 | 53.80 | 54.06 | 23,933 | -0.05(-0.09%) |
Dec 03, 2014 | 53.56 | 54.12 | 53.46 | 54.11 | 23,887 | +0.47(+0.88%) |
Dec 02, 2014 | 53.39 | 53.69 | 53.29 | 53.64 | 16,828 | +0.94(+1.78%) |