|
Closing price on 3/10/2015
|
|
| Open |
80.00 |
| High |
80.70 |
| Low |
80.00 |
| Volume |
700 |
| Split-adjusted Price |
21.00 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
-1.70 / -2.06%
|
80.00
|
80.70
|
80.00
|
80.70
|
80.70
|
21.00
|
700
|
|
|
3/9/2015
|
+2.40 / +3.00%
|
80.00
|
82.40
|
80.00
|
82.40
|
82.40
|
21.44
|
3,900
|
|
|
3/6/2015
|
+1.10 / +1.39%
|
77.50
|
80.00
|
77.50
|
80.00
|
80.00
|
20.82
|
16,400
|
|
|
3/5/2015
|
-0.30 / -0.38%
|
78.00
|
78.90
|
78.00
|
78.90
|
78.90
|
20.53
|
5,800
|
|
|
3/4/2015
|
+0.20 / +0.25%
|
77.50
|
80.00
|
77.50
|
79.20
|
79.20
|
20.61
|
27,500
|
|
|
3/3/2015
|
0.00 / 0.00%
|
83.50
|
83.50
|
77.10
|
79.00
|
79.00
|
20.56
|
13,600
|
|
|
3/2/2015
|
+2.00 / +2.60%
|
78.50
|
81.00
|
77.50
|
79.00
|
79.00
|
20.56
|
15,100
|
|
|
2/27/2015
|
+2.00 / +2.67%
|
75.10
|
77.00
|
75.10
|
77.00
|
77.00
|
20.04
|
4,200
|
|
|
2/26/2015
|
+0.50 / +0.67%
|
76.50
|
76.50
|
74.90
|
75.00
|
75.00
|
19.52
|
5,200
|
|
|
2/25/2015
|
0.00 / 0.00%
|
73.20
|
76.00
|
73.20
|
74.50
|
74.50
|
19.39
|
8,200
|
|
|
2/24/2015
|
+0.50 / +0.68%
|
73.10
|
74.50
|
73.10
|
74.50
|
74.50
|
19.39
|
15,400
|
|
|
2/13/2015
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.00
|
19.26
|
2,500
|
|
|
2/12/2015
|
-1.00 / -1.33%
|
75.90
|
75.90
|
74.00
|
74.00
|
74.00
|
19.26
|
20,200
|
|
|
2/11/2015
|
+0.10 / +0.13%
|
75.90
|
75.90
|
72.90
|
75.00
|
75.00
|
19.52
|
8,000
|
|
|
2/10/2015
|
+1.00 / +1.35%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
19.49
|
3,000
|
|
|
2/9/2015
|
-2.10 / -2.76%
|
73.90
|
73.90
|
72.30
|
73.90
|
73.90
|
19.23
|
4,300
|
|
|
2/6/2015
|
+1.40 / +1.88%
|
77.90
|
77.90
|
72.60
|
76.00
|
76.00
|
19.78
|
6,800
|
|
|
2/5/2015
|
-0.30 / -0.40%
|
74.00
|
74.60
|
72.50
|
74.60
|
74.60
|
19.41
|
4,100
|
|
|
2/4/2015
|
0.00 / 0.00%
|
70.00
|
74.90
|
70.00
|
74.90
|
74.90
|
19.49
|
1,600
|
|
|
2/3/2015
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
19.49
|
0
|
|
|
2/2/2015
|
+0.40 / +0.54%
|
72.00
|
74.90
|
72.00
|
74.90
|
74.90
|
19.49
|
4,100
|
|
|
1/30/2015
|
+1.50 / +2.05%
|
73.00
|
74.50
|
73.00
|
74.50
|
74.50
|
19.39
|
300
|
|
|
1/29/2015
|
-4.70 / -6.05%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
19.00
|
400
|
|
|
1/28/2015
|
0.00 / 0.00%
|
77.70
|
77.70
|
77.70
|
77.70
|
77.70
|
20.22
|
0
|
|
|
1/27/2015
|
+2.70 / +3.60%
|
80.00
|
80.00
|
73.00
|
77.70
|
77.70
|
20.22
|
8,100
|
|
|
1/26/2015
|
+5.40 / +7.76%
|
76.40
|
76.50
|
75.00
|
75.00
|
75.00
|
19.52
|
6,700
|
|
|
1/23/2015
|
-7.60 / -9.84%
|
74.50
|
76.50
|
69.60
|
69.60
|
69.60
|
18.11
|
9,900
|
|
|
1/22/2015
|
-0.20 / -0.26%
|
76.00
|
77.20
|
74.00
|
77.20
|
77.20
|
20.09
|
5,900
|
|
|
1/21/2015
|
+0.50 / +0.65%
|
74.00
|
79.00
|
74.00
|
77.40
|
77.40
|
20.14
|
12,800
|
|
|
1/20/2015
|
-0.60 / -0.77%
|
76.50
|
77.00
|
76.50
|
76.90
|
76.90
|
20.01
|
12,400
|
|
|