Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.08 | 58.23 | 57.99 | 57.99 | 1,358,429 | -0.11(-0.19%) |
Feb 26, 2015 | 58.24 | 58.24 | 57.96 | 58.10 | 1,323,015 | -0.18(-0.31%) |
Feb 25, 2015 | 58.40 | 58.46 | 58.19 | 58.29 | 794,063 | -0.11(-0.19%) |
Feb 24, 2015 | 58.23 | 58.46 | 58.11 | 58.40 | 732,496 | +0.17(+0.29%) |
Feb 23, 2015 | 58.22 | 58.24 | 58.02 | 58.23 | 792,064 | -0.04(-0.08%) |
Feb 20, 2015 | 57.77 | 58.27 | 57.53 | 58.27 | 777,284 | +0.42(+0.72%) |
Feb 19, 2015 | 57.94 | 58.09 | 57.80 | 57.86 | 1,702,703 | -0.29(-0.49%) |
Feb 18, 2015 | 57.94 | 58.16 | 57.76 | 58.14 | 715,809 | +0.20(+0.34%) |
Feb 17, 2015 | 57.87 | 58.07 | 57.67 | 57.94 | 2,081,464 | +0.03(+0.05%) |
Feb 13, 2015 | 57.75 | 57.91 | 57.91 | 57.91 | 1,085,148 | +0.23(+0.41%) |
Feb 12, 2015 | 57.49 | 57.69 | 57.34 | 57.68 | 840,054 | +0.44(+0.77%) |
Feb 11, 2015 | 57.37 | 57.42 | 56.95 | 57.24 | 1,023,921 | -0.17(-0.29%) |
Feb 10, 2015 | 57.26 | 57.50 | 56.90 | 57.41 | 1,440,050 | +0.33(+0.58%) |
Feb 09, 2015 | 57.15 | 57.40 | 56.93 | 57.08 | 1,000,319 | -0.32(-0.56%) |
Feb 06, 2015 | 57.91 | 57.91 | 57.21 | 57.40 | 1,149,854 | -0.42(-0.72%) |
Feb 05, 2015 | 57.43 | 57.85 | 57.40 | 57.82 | 1,196,992 | +0.59(+1.02%) |
Feb 04, 2015 | 57.46 | 57.54 | 57.09 | 57.23 | 1,253,097 | -0.40(-0.69%) |
Feb 03, 2015 | 57.09 | 57.65 | 56.95 | 57.63 | 1,800,553 | +0.80(+1.42%) |
Feb 02, 2015 | 56.25 | 56.86 | 55.76 | 56.82 | 1,745,340 | +0.56(+0.99%) |
Jan 30, 2015 | 56.72 | 56.90 | 56.19 | 56.27 | 2,322,059 | -0.86(-1.50%) |
Jan 29, 2015 | 56.74 | 57.19 | 56.32 | 57.12 | 1,609,764 | +0.52(+0.92%) |
Jan 28, 2015 | 57.56 | 57.56 | 56.52 | 56.60 | 1,831,511 | -0.71(-1.24%) |
Jan 27, 2015 | 57.29 | 57.58 | 57.12 | 57.31 | 1,753,764 | -0.42(-0.74%) |
Jan 26, 2015 | 57.54 | 57.74 | 57.15 | 57.74 | 1,696,448 | +0.21(+0.37%) |
Jan 23, 2015 | 57.88 | 57.98 | 57.50 | 57.53 | 1,416,544 | -0.50(-0.86%) |
Jan 22, 2015 | 57.53 | 58.07 | 57.12 | 58.02 | 1,741,439 | +0.70(+1.23%) |
Jan 21, 2015 | 56.95 | 57.42 | 56.77 | 57.32 | 1,410,963 | +0.23(+0.41%) |
Jan 20, 2015 | 57.42 | 57.48 | 56.69 | 57.09 | 1,913,089 | -0.15(-0.27%) |
Jan 16, 2015 | 56.55 | 57.28 | 56.43 | 57.24 | 1,473,146 | +0.63(+1.11%) |
Jan 15, 2015 | 57.04 | 57.14 | 56.52 | 56.61 | 902,081 | -0.19(-0.33%) |
Jan 14, 2015 | 56.46 | 56.85 | 56.22 | 56.80 | 1,260,718 | -0.23(-0.41%) |
Jan 13, 2015 | 57.46 | 57.86 | 56.60 | 57.04 | 1,855,147 | -0.07(-0.12%) |
Jan 12, 2015 | 57.30 | 57.42 | 56.84 | 57.10 | 1,938,376 | -0.23(-0.41%) |
Jan 09, 2015 | 57.97 | 57.97 | 57.19 | 57.34 | 1,062,608 | -0.58(-1.00%) |
Jan 08, 2015 | 57.49 | 57.95 | 57.26 | 57.91 | 1,264,955 | +0.85(+1.49%) |
Jan 07, 2015 | 56.71 | 57.12 | 56.55 | 57.07 | 1,389,605 | +0.72(+1.29%) |
Jan 06, 2015 | 56.79 | 57.04 | 56.11 | 56.34 | 1,836,161 | -0.37(-0.65%) |
Jan 05, 2015 | 57.34 | 57.45 | 56.57 | 56.71 | 2,378,854 | -0.92(-1.60%) |
Jan 02, 2015 | 57.80 | 57.92 | 57.21 | 57.63 | 1,537,467 | -0.02(-0.04%) |
Dec 31, 2014 | 58.51 | 57.65 | 57.65 | 57.65 | 2,235,769 | -0.67(-1.14%) |
Dec 30, 2014 | 58.67 | 58.67 | 58.31 | 58.32 | 1,585,561 | -0.33(-0.56%) |
Dec 29, 2014 | 58.37 | 58.70 | 58.35 | 58.65 | 1,284,299 | +0.26(+0.45%) |
Dec 26, 2014 | 58.36 | 58.58 | 58.35 | 58.38 | 815,058 | +0.13(+0.23%) |
Dec 24, 2014 | 58.29 | 58.25 | 58.25 | 58.25 | 908,687 | +0.05(+0.09%) |
Dec 23, 2014 | 58.21 | 58.34 | 58.13 | 58.20 | 1,390,557 | +0.15(+0.25%) |
Dec 22, 2014 | 57.88 | 58.18 | 57.75 | 58.05 | 1,717,711 | +0.29(+0.49%) |
Dec 19, 2014 | 57.67 | 57.94 | 57.49 | 57.77 | 1,994,380 | +0.22(+0.39%) |
Dec 18, 2014 | 57.15 | 57.54 | 56.91 | 57.54 | 2,276,785 | +1.00(+1.77%) |
Dec 17, 2014 | 55.66 | 56.62 | 55.54 | 56.54 | 1,966,759 | +1.06(+1.92%) |
Dec 16, 2014 | 55.46 | 56.44 | 55.36 | 55.48 | 1,662,584 | -0.12(-0.22%) |
Dec 15, 2014 | 56.17 | 56.29 | 55.40 | 55.60 | 1,447,209 | -0.33(-0.60%) |
Dec 12, 2014 | 56.45 | 56.70 | 55.90 | 55.93 | 1,720,134 | -0.86(-1.51%) |
Dec 11, 2014 | 56.62 | 57.17 | 56.54 | 56.79 | 902,300 | +0.36(+0.64%) |
Dec 10, 2014 | 57.14 | 57.14 | 56.37 | 56.43 | 1,161,172 | -0.82(-1.43%) |
Dec 09, 2014 | 56.78 | 57.29 | 56.67 | 57.24 | 1,276,536 | -0.02(-0.04%) |
Dec 08, 2014 | 57.39 | 57.66 | 57.08 | 57.27 | 1,288,843 | -0.20(-0.35%) |
Dec 05, 2014 | 57.46 | 57.56 | 57.38 | 57.46 | 1,167,020 | -0.05(-0.09%) |
Dec 04, 2014 | 57.41 | 57.63 | 57.23 | 57.51 | 1,396,905 | +0.00(+0.00%) |
Dec 03, 2014 | 57.32 | 57.56 | 57.24 | 57.51 | 3,121,199 | +0.23(+0.41%) |
Dec 02, 2014 | 57.07 | 57.34 | 57.00 | 57.28 | 973,347 | +0.22(+0.39%) |