Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.41 | 58.87 | 58.37 | 58.59 | 4,015,956 | +0.12(+0.20%) |
Feb 26, 2015 | 58.59 | 58.71 | 58.06 | 58.47 | 5,436,241 | -0.28(-0.47%) |
Feb 25, 2015 | 59.17 | 59.17 | 58.49 | 58.75 | 3,628,537 | -0.45(-0.76%) |
Feb 24, 2015 | 59.28 | 59.70 | 58.87 | 59.20 | 3,782,616 | -0.16(-0.27%) |
Feb 23, 2015 | 59.96 | 60.05 | 59.04 | 59.36 | 4,046,263 | -0.66(-1.10%) |
Feb 20, 2015 | 59.26 | 60.09 | 58.67 | 60.02 | 4,145,948 | +0.63(+1.07%) |
Feb 19, 2015 | 59.14 | 59.53 | 59.09 | 59.38 | 2,798,901 | +0.09(+0.15%) |
Feb 18, 2015 | 59.63 | 59.66 | 58.62 | 59.29 | 4,551,071 | -0.46(-0.77%) |
Feb 17, 2015 | 58.79 | 59.81 | 58.70 | 59.75 | 4,756,567 | +0.84(+1.42%) |
Feb 13, 2015 | 59.02 | 58.92 | 58.92 | 58.92 | 3,223,917 | +0.02(+0.04%) |
Feb 12, 2015 | 58.61 | 58.91 | 58.31 | 58.89 | 4,052,159 | +0.48(+0.83%) |
Feb 11, 2015 | 58.45 | 58.97 | 58.20 | 58.41 | 4,138,541 | -0.04(-0.07%) |
Feb 10, 2015 | 58.13 | 58.50 | 57.94 | 58.45 | 8,307,956 | +0.74(+1.28%) |
Feb 09, 2015 | 58.03 | 58.25 | 57.52 | 57.71 | 4,544,733 | -0.62(-1.07%) |
Feb 06, 2015 | 59.00 | 59.19 | 58.23 | 58.33 | 3,915,306 | -0.87(-1.47%) |
Feb 05, 2015 | 58.61 | 59.34 | 58.60 | 59.20 | 4,634,634 | +0.99(+1.69%) |
Feb 04, 2015 | 58.22 | 58.44 | 57.84 | 58.22 | 6,484,974 | -0.56(-0.95%) |
Feb 03, 2015 | 59.35 | 59.39 | 57.91 | 58.77 | 8,215,951 | -0.66(-1.12%) |
Feb 02, 2015 | 59.58 | 59.69 | 58.22 | 59.44 | 7,532,455 | -0.26(-0.43%) |
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,729 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,323 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,492 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,639 | -0.31(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,433 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.41 | 59.73 | 59.80 | 3,501,843 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,225 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,141,924 | +0.17(+0.29%) |
Jan 20, 2015 | 58.76 | 59.77 | 58.76 | 59.72 | 7,428,518 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,364 | +0.78(+1.35%) |
Jan 15, 2015 | 57.84 | 59.09 | 57.81 | 57.82 | 4,804,317 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.84 | 4,072,205 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,571 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,054 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.13 | 57.21 | 57.98 | 9,820,443 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.76 | 9,012,394 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.40 | 10,907,551 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,654 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,821 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,863 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,621 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.74 | 3,288,176 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,311 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,769 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,729 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,760,952 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,810 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,024,973 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.07 | 7,079,522 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.40 | 58.27 | 6,653,364 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,108 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,017 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,834 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,376 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,534 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,835 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.41 | 59.54 | 60.38 | 5,928,511 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,853 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,326 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 59.00 | 58.03 | 58.97 | 7,747,736 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.87 | 58.35 | 10,148,222 | +1.55(+2.73%) |