Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.57 | 62.90 | 62.16 | 62.53 | 490,471 | -0.20(-0.32%) |
Feb 26, 2015 | 62.27 | 62.86 | 61.98 | 62.73 | 511,192 | +0.53(+0.85%) |
Feb 25, 2015 | 62.17 | 62.88 | 61.93 | 62.20 | 660,126 | -0.41(-0.65%) |
Feb 24, 2015 | 62.36 | 62.43 | 62.00 | 62.61 | 577,214 | +0.46(+0.74%) |
Feb 23, 2015 | 62.22 | 62.43 | 61.34 | 62.15 | 644,733 | +0.03(+0.05%) |
Feb 20, 2015 | 61.50 | 62.44 | 60.87 | 62.12 | 772,591 | +0.51(+0.83%) |
Feb 19, 2015 | 60.84 | 61.91 | 60.23 | 61.61 | 1,170,756 | +0.63(+1.04%) |
Feb 18, 2015 | 59.37 | 61.04 | 59.05 | 60.98 | 1,287,229 | +1.55(+2.60%) |
Feb 17, 2015 | 59.55 | 59.64 | 57.68 | 59.43 | 849,657 | -0.05(-0.08%) |
Feb 13, 2015 | 58.87 | 59.48 | 59.48 | 59.48 | 1,055,100 | +0.45(+0.77%) |
Feb 12, 2015 | 57.99 | 59.07 | 57.62 | 59.02 | 899,119 | +1.37(+2.37%) |
Feb 11, 2015 | 57.95 | 58.23 | 57.37 | 57.66 | 982,046 | -0.14(-0.24%) |
Feb 10, 2015 | 58.81 | 58.81 | 57.50 | 57.80 | 1,128,272 | +0.11(+0.19%) |
Feb 09, 2015 | 59.14 | 59.14 | 57.66 | 57.69 | 1,114,470 | -1.76(-2.96%) |
Feb 06, 2015 | 58.83 | 59.46 | 58.01 | 59.45 | 1,506,282 | +1.29(+2.22%) |
Feb 05, 2015 | 58.29 | 58.52 | 57.45 | 58.16 | 1,391,399 | +0.45(+0.78%) |
Feb 04, 2015 | 52.84 | 58.49 | 52.72 | 57.71 | 3,158,214 | +2.96(+5.41%) |
Feb 03, 2015 | 54.15 | 54.87 | 53.83 | 54.75 | 1,184,614 | +0.70(+1.30%) |
Feb 02, 2015 | 52.99 | 54.06 | 51.96 | 54.05 | 1,923,703 | +1.28(+2.43%) |
Jan 30, 2015 | 54.12 | 54.35 | 52.64 | 52.77 | 1,100,197 | -1.85(-3.39%) |
Jan 29, 2015 | 54.33 | 54.68 | 53.32 | 54.62 | 841,471 | +0.48(+0.89%) |
Jan 28, 2015 | 54.60 | 55.18 | 53.91 | 54.14 | 815,708 | -0.10(-0.18%) |
Jan 27, 2015 | 53.64 | 54.57 | 53.55 | 54.24 | 780,089 | -0.12(-0.22%) |
Jan 26, 2015 | 54.32 | 54.65 | 53.72 | 54.36 | 1,106,205 | -0.02(-0.04%) |
Jan 23, 2015 | 54.00 | 54.85 | 53.87 | 54.38 | 1,163,119 | +0.37(+0.69%) |
Jan 22, 2015 | 53.89 | 54.02 | 52.75 | 54.01 | 1,280,146 | +0.37(+0.69%) |
Jan 21, 2015 | 53.97 | 54.50 | 53.41 | 53.64 | 919,068 | -0.63(-1.16%) |
Jan 20, 2015 | 53.52 | 54.42 | 51.95 | 54.27 | 1,821,712 | +0.68(+1.26%) |
Jan 16, 2015 | 53.11 | 53.94 | 52.90 | 53.59 | 1,173,669 | +0.59(+1.12%) |
Jan 15, 2015 | 53.08 | 53.54 | 52.40 | 53.00 | 1,376,549 | -0.04(-0.08%) |
Jan 14, 2015 | 53.16 | 53.85 | 52.60 | 53.04 | 1,486,355 | -1.07(-1.98%) |
Jan 13, 2015 | 54.84 | 55.42 | 53.68 | 54.11 | 1,192,247 | -0.27(-0.51%) |
Jan 12, 2015 | 56.02 | 56.22 | 54.06 | 54.38 | 1,471,408 | -1.38(-2.47%) |
Jan 09, 2015 | 56.98 | 57.14 | 55.71 | 55.76 | 637,984 | -1.14(-2.00%) |
Jan 08, 2015 | 56.78 | 57.81 | 56.75 | 56.90 | 1,003,990 | +0.29(+0.51%) |
Jan 07, 2015 | 55.29 | 56.74 | 54.75 | 56.61 | 1,454,352 | +1.53(+2.78%) |
Jan 06, 2015 | 56.09 | 56.64 | 54.50 | 55.08 | 1,741,463 | -0.46(-0.83%) |
Jan 05, 2015 | 57.49 | 57.60 | 55.33 | 55.54 | 1,640,230 | -1.40(-2.46%) |
Jan 02, 2015 | 58.25 | 58.29 | 56.00 | 56.94 | 1,146,643 | -1.35(-2.32%) |
Dec 31, 2014 | 59.28 | 58.29 | 58.29 | 58.29 | 1,114,900 | -0.78(-1.32%) |
Dec 30, 2014 | 59.96 | 60.45 | 59.05 | 59.07 | 741,542 | -0.60(-1.01%) |
Dec 29, 2014 | 58.94 | 59.99 | 58.51 | 59.67 | 1,354,800 | +0.41(+0.70%) |
Dec 26, 2014 | 58.81 | 59.33 | 58.58 | 59.26 | 423,178 | +0.63(+1.08%) |
Dec 24, 2014 | 58.81 | 58.62 | 58.62 | 58.62 | 706,000 | +0.12(+0.20%) |
Dec 23, 2014 | 59.09 | 59.20 | 58.35 | 58.51 | 760,840 | -0.20(-0.34%) |
Dec 22, 2014 | 58.66 | 58.97 | 58.13 | 58.71 | 637,136 | +0.46(+0.79%) |
Dec 19, 2014 | 58.62 | 58.94 | 57.88 | 58.25 | 2,165,188 | -0.38(-0.64%) |
Dec 18, 2014 | 56.94 | 58.69 | 56.87 | 58.62 | 1,192,530 | +1.90(+3.35%) |
Dec 17, 2014 | 55.45 | 56.84 | 54.64 | 56.73 | 1,140,858 | +1.59(+2.88%) |
Dec 16, 2014 | 54.73 | 55.68 | 54.21 | 55.14 | 1,158,598 | +0.37(+0.67%) |
Dec 15, 2014 | 55.21 | 55.30 | 54.01 | 54.77 | 1,054,850 | -0.36(-0.65%) |
Dec 12, 2014 | 54.78 | 56.16 | 54.76 | 55.13 | 743,208 | -1.38(-2.44%) |
Dec 11, 2014 | 56.35 | 57.10 | 56.35 | 56.51 | 624,090 | +0.20(+0.35%) |
Dec 10, 2014 | 56.96 | 57.40 | 56.20 | 56.31 | 777,036 | -0.72(-1.25%) |
Dec 09, 2014 | 57.28 | 57.47 | 56.37 | 57.03 | 888,658 | -0.61(-1.06%) |
Dec 08, 2014 | 58.23 | 58.44 | 57.17 | 57.64 | 1,001,910 | -0.02(-0.04%) |
Dec 05, 2014 | 56.90 | 57.95 | 56.90 | 57.66 | 1,107,954 | +0.63(+1.10%) |
Dec 04, 2014 | 56.62 | 57.07 | 56.05 | 57.03 | 956,188 | +0.79(+1.41%) |
Dec 03, 2014 | 56.72 | 56.98 | 55.75 | 56.24 | 1,172,700 | -0.38(-0.68%) |
Dec 02, 2014 | 57.05 | 57.36 | 56.08 | 56.62 | 1,393,376 | -0.54(-0.94%) |