Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 60.44 | 60.54 | 60.02 | 60.44 | 3,699,869 | +0.15(+0.26%) |
Feb 26, 2015 | 60.60 | 60.60 | 59.67 | 60.28 | 3,960,363 | -0.34(-0.57%) |
Feb 25, 2015 | 60.79 | 61.58 | 60.53 | 60.63 | 4,371,950 | -0.16(-0.27%) |
Feb 24, 2015 | 61.42 | 61.56 | 60.07 | 60.79 | 5,359,437 | -0.76(-1.24%) |
Feb 23, 2015 | 62.26 | 62.35 | 61.11 | 61.55 | 4,823,154 | -0.57(-0.91%) |
Feb 20, 2015 | 61.42 | 62.33 | 61.38 | 62.12 | 4,595,136 | +0.64(+1.05%) |
Feb 19, 2015 | 61.61 | 61.83 | 61.32 | 61.47 | 4,000,233 | -0.29(-0.46%) |
Feb 18, 2015 | 61.54 | 61.78 | 61.20 | 61.76 | 5,878,560 | +0.42(+0.69%) |
Feb 17, 2015 | 61.93 | 62.62 | 61.32 | 61.34 | 5,822,958 | -0.28(-0.45%) |
Feb 13, 2015 | 61.33 | 61.62 | 61.62 | 61.62 | 3,982,444 | +0.29(+0.47%) |
Feb 12, 2015 | 61.13 | 61.43 | 60.79 | 61.33 | 2,675,008 | +0.29(+0.47%) |
Feb 11, 2015 | 61.14 | 61.23 | 60.40 | 61.05 | 3,198,951 | +0.01(+0.01%) |
Feb 10, 2015 | 60.63 | 61.16 | 60.44 | 61.04 | 7,358,407 | +0.69(+1.14%) |
Feb 09, 2015 | 60.39 | 60.88 | 60.03 | 60.35 | 5,553,427 | -0.33(-0.54%) |
Feb 06, 2015 | 61.07 | 62.22 | 60.37 | 60.68 | 9,230,090 | -0.05(-0.08%) |
Feb 05, 2015 | 60.59 | 61.05 | 60.37 | 60.73 | 6,318,296 | +0.32(+0.53%) |
Feb 04, 2015 | 60.77 | 61.27 | 60.16 | 60.41 | 4,387,054 | -0.68(-1.11%) |
Feb 03, 2015 | 60.42 | 61.51 | 59.97 | 61.09 | 4,953,613 | +0.62(+1.02%) |
Feb 02, 2015 | 60.63 | 60.72 | 59.53 | 60.47 | 5,716,729 | -0.11(-0.17%) |
Jan 30, 2015 | 60.63 | 61.32 | 60.34 | 60.58 | 5,153,343 | -0.18(-0.29%) |
Jan 29, 2015 | 61.02 | 61.05 | 59.97 | 60.75 | 4,350,940 | -0.28(-0.46%) |
Jan 28, 2015 | 61.93 | 62.17 | 61.01 | 61.03 | 5,063,017 | -0.45(-0.73%) |
Jan 27, 2015 | 61.33 | 61.86 | 61.13 | 61.48 | 3,965,958 | -0.18(-0.28%) |
Jan 26, 2015 | 60.88 | 61.77 | 60.42 | 61.65 | 6,805,327 | +0.85(+1.41%) |
Jan 23, 2015 | 59.84 | 61.49 | 59.84 | 60.80 | 7,746,158 | +1.11(+1.85%) |
Jan 22, 2015 | 58.65 | 59.84 | 58.36 | 59.69 | 9,238,733 | +2.72(+4.78%) |
Jan 21, 2015 | 57.17 | 57.31 | 56.83 | 56.97 | 5,429,182 | -0.46(-0.79%) |
Jan 20, 2015 | 58.03 | 58.17 | 57.21 | 57.43 | 4,756,726 | -0.43(-0.75%) |
Jan 16, 2015 | 57.22 | 57.94 | 57.19 | 57.86 | 6,482,443 | +0.70(+1.22%) |
Jan 15, 2015 | 57.32 | 57.57 | 57.10 | 57.16 | 3,728,087 | -0.01(-0.02%) |
Jan 14, 2015 | 56.68 | 57.28 | 56.35 | 57.17 | 5,769,702 | +0.22(+0.39%) |
Jan 13, 2015 | 57.49 | 57.57 | 56.01 | 56.95 | 5,756,282 | -0.13(-0.23%) |
Jan 12, 2015 | 57.36 | 57.50 | 56.93 | 57.08 | 3,588,084 | -0.07(-0.12%) |
Jan 09, 2015 | 57.38 | 57.50 | 57.03 | 57.15 | 2,761,716 | -0.10(-0.18%) |
Jan 08, 2015 | 56.66 | 57.64 | 56.51 | 57.26 | 7,278,484 | +0.89(+1.58%) |
Jan 07, 2015 | 55.56 | 56.49 | 55.37 | 56.37 | 6,130,353 | +1.16(+2.09%) |
Jan 06, 2015 | 55.50 | 55.96 | 55.02 | 55.21 | 5,732,978 | -0.10(-0.19%) |
Jan 05, 2015 | 55.38 | 55.54 | 55.14 | 55.32 | 4,231,307 | -0.36(-0.64%) |
Jan 02, 2015 | 55.22 | 55.97 | 55.12 | 55.67 | 3,050,104 | +0.57(+1.03%) |
Dec 31, 2014 | 55.45 | 55.11 | 55.11 | 55.11 | 2,212,009 | -0.15(-0.28%) |
Dec 30, 2014 | 55.42 | 55.44 | 54.93 | 55.26 | 1,955,848 | -0.10(-0.18%) |
Dec 29, 2014 | 55.25 | 55.79 | 55.14 | 55.36 | 1,761,608 | +0.01(+0.01%) |
Dec 26, 2014 | 55.39 | 55.57 | 55.30 | 55.35 | 1,050,890 | +0.00(+0.00%) |
Dec 24, 2014 | 55.51 | 55.35 | 55.35 | 55.35 | 1,075,657 | -0.09(-0.16%) |
Dec 23, 2014 | 55.10 | 55.65 | 54.91 | 55.44 | 3,472,094 | +0.62(+1.14%) |
Dec 22, 2014 | 54.27 | 55.09 | 54.10 | 54.82 | 4,712,797 | +0.69(+1.28%) |
Dec 19, 2014 | 53.87 | 54.27 | 53.57 | 54.13 | 8,410,947 | +0.54(+1.01%) |
Dec 18, 2014 | 52.95 | 53.88 | 52.87 | 53.59 | 7,738,743 | +0.99(+1.89%) |
Dec 17, 2014 | 52.52 | 53.11 | 52.13 | 52.59 | 6,151,702 | -0.25(-0.48%) |