Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.16 | 55.23 | 54.76 | 54.92 | 1,213,993 | -0.15(-0.28%) |
Feb 26, 2015 | 55.31 | 55.55 | 54.91 | 55.07 | 672,845 | -0.22(-0.40%) |
Feb 25, 2015 | 55.45 | 55.66 | 55.22 | 55.30 | 676,563 | -0.15(-0.27%) |
Feb 24, 2015 | 55.89 | 56.07 | 55.42 | 55.45 | 1,115,650 | -0.63(-1.13%) |
Feb 23, 2015 | 55.88 | 56.17 | 55.69 | 56.08 | 766,379 | +0.18(+0.32%) |
Feb 20, 2015 | 55.38 | 55.93 | 55.01 | 55.90 | 1,381,788 | +0.66(+1.20%) |
Feb 19, 2015 | 55.61 | 55.61 | 55.10 | 55.24 | 928,863 | -0.48(-0.86%) |
Feb 18, 2015 | 55.65 | 55.80 | 55.45 | 55.72 | 945,068 | -0.09(-0.17%) |
Feb 17, 2015 | 56.01 | 56.13 | 55.66 | 55.81 | 859,051 | -0.34(-0.60%) |
Feb 13, 2015 | 55.88 | 56.15 | 56.15 | 56.15 | 710,175 | +0.28(+0.50%) |
Feb 12, 2015 | 56.14 | 56.17 | 55.49 | 55.87 | 1,272,651 | +0.18(+0.33%) |
Feb 11, 2015 | 55.38 | 55.83 | 53.73 | 55.68 | 1,538,307 | +0.30(+0.55%) |
Feb 10, 2015 | 54.84 | 55.49 | 54.44 | 55.38 | 1,439,798 | +0.78(+1.43%) |
Feb 09, 2015 | 54.65 | 54.76 | 54.18 | 54.60 | 1,199,652 | -0.24(-0.43%) |
Feb 06, 2015 | 55.56 | 55.57 | 54.56 | 54.84 | 789,288 | -0.53(-0.95%) |
Feb 05, 2015 | 54.92 | 55.51 | 54.51 | 55.36 | 557,414 | +0.58(+1.06%) |
Feb 04, 2015 | 54.29 | 55.22 | 54.16 | 54.78 | 1,039,385 | +0.33(+0.61%) |
Feb 03, 2015 | 54.42 | 54.90 | 53.80 | 54.45 | 1,404,203 | +0.04(+0.06%) |
Feb 02, 2015 | 54.06 | 54.47 | 53.15 | 54.41 | 1,361,167 | +0.27(+0.49%) |
Jan 30, 2015 | 54.69 | 54.78 | 54.04 | 54.15 | 1,154,147 | -0.76(-1.39%) |
Jan 29, 2015 | 55.28 | 55.28 | 54.49 | 54.91 | 1,566,459 | -0.23(-0.41%) |
Jan 28, 2015 | 56.08 | 56.37 | 55.00 | 55.13 | 1,214,136 | -0.84(-1.51%) |
Jan 27, 2015 | 55.73 | 56.14 | 55.17 | 55.98 | 1,243,721 | -0.33(-0.59%) |
Jan 26, 2015 | 55.98 | 56.33 | 55.27 | 56.31 | 1,024,549 | +0.10(+0.18%) |
Jan 23, 2015 | 55.87 | 56.43 | 55.75 | 56.21 | 1,105,481 | +0.30(+0.54%) |
Jan 22, 2015 | 54.17 | 55.89 | 53.90 | 55.91 | 1,026,841 | +1.73(+3.18%) |
Jan 21, 2015 | 54.20 | 54.51 | 53.95 | 54.18 | 845,291 | -0.13(-0.25%) |
Jan 20, 2015 | 54.89 | 54.98 | 53.86 | 54.31 | 955,309 | -0.39(-0.72%) |
Jan 16, 2015 | 54.00 | 54.73 | 53.85 | 54.71 | 815,186 | +0.65(+1.21%) |
Jan 15, 2015 | 54.60 | 54.96 | 53.98 | 54.05 | 607,973 | -0.49(-0.90%) |
Jan 14, 2015 | 54.11 | 54.76 | 53.99 | 54.54 | 707,928 | -0.18(-0.33%) |
Jan 13, 2015 | 55.40 | 55.76 | 54.29 | 54.72 | 913,927 | -0.13(-0.23%) |
Jan 12, 2015 | 55.38 | 55.74 | 54.80 | 54.85 | 648,487 | -0.53(-0.96%) |
Jan 09, 2015 | 55.00 | 55.45 | 54.52 | 55.38 | 1,619,568 | +0.28(+0.51%) |
Jan 08, 2015 | 54.61 | 55.29 | 54.61 | 55.10 | 1,193,354 | +0.76(+1.41%) |
Jan 07, 2015 | 53.33 | 54.45 | 52.85 | 54.33 | 1,178,309 | +1.46(+2.77%) |
Jan 06, 2015 | 53.23 | 53.74 | 52.46 | 52.87 | 1,959,810 | -0.31(-0.58%) |
Jan 05, 2015 | 53.68 | 53.91 | 53.15 | 53.18 | 957,196 | -0.48(-0.90%) |
Jan 02, 2015 | 53.57 | 54.16 | 53.21 | 53.66 | 885,770 | +0.27(+0.50%) |
Dec 31, 2014 | 54.02 | 53.39 | 53.39 | 53.39 | 941,205 | -0.59(-1.10%) |
Dec 30, 2014 | 53.69 | 54.37 | 53.69 | 53.98 | 547,625 | +0.05(+0.09%) |
Dec 29, 2014 | 53.88 | 54.13 | 53.62 | 53.94 | 500,552 | +0.06(+0.11%) |
Dec 26, 2014 | 54.11 | 54.39 | 53.80 | 53.88 | 405,934 | -0.19(-0.35%) |
Dec 24, 2014 | 53.90 | 54.07 | 54.07 | 54.07 | 315,180 | +0.06(+0.11%) |
Dec 23, 2014 | 54.48 | 54.57 | 53.58 | 54.01 | 1,041,618 | +0.09(+0.17%) |
Dec 22, 2014 | 54.12 | 54.43 | 53.84 | 53.92 | 805,366 | -0.01(-0.01%) |
Dec 19, 2014 | 53.15 | 54.06 | 53.04 | 53.93 | 2,212,992 | +0.67(+1.26%) |
Dec 18, 2014 | 53.35 | 53.58 | 52.72 | 53.25 | 1,397,486 | +0.67(+1.28%) |
Dec 17, 2014 | 51.98 | 52.61 | 51.10 | 52.58 | 1,859,342 | +0.66(+1.28%) |
Dec 16, 2014 | 51.54 | 52.75 | 51.40 | 51.92 | 1,608,264 | +0.34(+0.65%) |
Dec 15, 2014 | 52.67 | 52.86 | 51.55 | 51.59 | 1,596,504 | -0.88(-1.69%) |
Dec 12, 2014 | 52.58 | 53.18 | 52.43 | 52.47 | 936,834 | -0.47(-0.89%) |
Dec 11, 2014 | 52.47 | 53.24 | 52.44 | 52.94 | 946,174 | +0.58(+1.11%) |
Dec 10, 2014 | 53.19 | 53.41 | 52.27 | 52.36 | 994,668 | -0.73(-1.37%) |
Dec 09, 2014 | 52.78 | 53.23 | 52.59 | 53.09 | 1,577,121 | -0.39(-0.72%) |
Dec 08, 2014 | 53.88 | 54.28 | 53.35 | 53.47 | 1,095,270 | -0.30(-0.55%) |
Dec 05, 2014 | 53.92 | 54.21 | 53.55 | 53.77 | 1,308,045 | +0.14(+0.26%) |
Dec 04, 2014 | 53.69 | 54.03 | 53.38 | 53.63 | 778,787 | -0.05(-0.09%) |
Dec 03, 2014 | 53.69 | 54.27 | 53.48 | 53.68 | 997,659 | -0.09(-0.16%) |
Dec 02, 2014 | 53.80 | 54.11 | 53.70 | 53.76 | 1,276,231 | -0.03(-0.06%) |