Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.32 | 58.78 | 58.29 | 58.51 | 4,021,656 | +0.12(+0.20%) |
Feb 26, 2015 | 58.51 | 58.62 | 57.98 | 58.39 | 5,443,958 | -0.28(-0.47%) |
Feb 25, 2015 | 59.09 | 59.09 | 58.41 | 58.67 | 3,633,688 | -0.45(-0.76%) |
Feb 24, 2015 | 59.20 | 59.62 | 58.79 | 59.12 | 3,787,985 | -0.16(-0.27%) |
Feb 23, 2015 | 59.87 | 59.97 | 58.96 | 59.27 | 4,052,007 | -0.66(-1.10%) |
Feb 20, 2015 | 59.17 | 60.00 | 58.59 | 59.93 | 4,151,834 | +0.63(+1.07%) |
Feb 19, 2015 | 59.06 | 59.44 | 59.01 | 59.30 | 2,802,874 | +0.09(+0.16%) |
Feb 18, 2015 | 59.54 | 59.57 | 58.53 | 59.21 | 4,557,531 | -0.46(-0.77%) |
Feb 17, 2015 | 58.71 | 59.72 | 58.62 | 59.67 | 4,763,319 | +0.83(+1.42%) |
Feb 13, 2015 | 58.94 | 58.83 | 58.83 | 58.83 | 3,228,493 | +0.03(+0.04%) |
Feb 12, 2015 | 58.52 | 58.82 | 58.22 | 58.81 | 4,057,911 | +0.48(+0.83%) |
Feb 11, 2015 | 58.37 | 58.88 | 58.11 | 58.32 | 4,144,416 | -0.04(-0.07%) |
Feb 10, 2015 | 58.04 | 58.42 | 57.86 | 58.37 | 8,319,751 | +0.74(+1.28%) |
Feb 09, 2015 | 57.95 | 58.17 | 57.44 | 57.63 | 4,551,184 | -0.62(-1.07%) |
Feb 06, 2015 | 58.91 | 59.10 | 58.15 | 58.25 | 3,920,864 | -0.87(-1.47%) |
Feb 05, 2015 | 58.53 | 59.25 | 58.51 | 59.12 | 4,641,213 | +0.99(+1.69%) |
Feb 04, 2015 | 58.14 | 58.36 | 57.76 | 58.13 | 6,494,180 | -0.55(-0.95%) |
Feb 03, 2015 | 59.27 | 59.31 | 57.83 | 58.69 | 8,227,614 | -0.66(-1.12%) |
Feb 02, 2015 | 59.50 | 59.61 | 58.14 | 59.35 | 7,543,149 | -0.26(-0.43%) |
Jan 30, 2015 | 60.45 | 60.82 | 59.26 | 59.61 | 8,117,236 | -0.09(-0.15%) |
Jan 29, 2015 | 58.75 | 59.74 | 58.36 | 59.70 | 5,334,885 | +0.94(+1.61%) |
Jan 28, 2015 | 59.70 | 59.92 | 58.58 | 58.75 | 3,750,810 | -0.63(-1.06%) |
Jan 27, 2015 | 59.41 | 59.72 | 59.15 | 59.38 | 4,422,909 | -0.31(-0.53%) |
Jan 26, 2015 | 59.49 | 59.75 | 58.83 | 59.70 | 4,187,369 | -0.02(-0.03%) |
Jan 23, 2015 | 59.99 | 60.32 | 59.65 | 59.72 | 3,506,814 | -0.27(-0.46%) |
Jan 22, 2015 | 60.18 | 60.18 | 59.31 | 59.99 | 5,535,071 | +0.18(+0.30%) |
Jan 21, 2015 | 59.29 | 60.02 | 58.87 | 59.81 | 6,150,643 | +0.17(+0.29%) |
Jan 20, 2015 | 58.67 | 59.69 | 58.67 | 59.63 | 7,439,064 | +1.12(+1.91%) |
Jan 16, 2015 | 57.61 | 58.68 | 57.49 | 58.51 | 5,149,664 | +0.78(+1.35%) |
Jan 15, 2015 | 57.75 | 59.00 | 57.73 | 57.74 | 4,811,137 | -0.02(-0.03%) |
Jan 14, 2015 | 56.93 | 57.85 | 56.88 | 57.75 | 4,077,986 | +0.31(+0.55%) |
Jan 13, 2015 | 58.01 | 58.61 | 56.97 | 57.44 | 4,064,333 | -0.03(-0.06%) |
Jan 12, 2015 | 58.13 | 58.46 | 57.36 | 57.47 | 7,002,982 | -0.42(-0.73%) |
Jan 09, 2015 | 57.98 | 58.04 | 57.13 | 57.89 | 9,834,384 | -0.78(-1.33%) |
Jan 08, 2015 | 57.95 | 59.19 | 57.67 | 58.67 | 9,025,188 | +1.36(+2.37%) |
Jan 07, 2015 | 57.98 | 58.39 | 56.67 | 57.31 | 10,923,036 | -0.41(-0.70%) |
Jan 06, 2015 | 57.89 | 58.70 | 57.29 | 57.72 | 6,193,434 | +0.29(+0.50%) |
Jan 05, 2015 | 57.73 | 58.03 | 57.25 | 57.43 | 5,816,066 | -0.57(-0.98%) |
Jan 02, 2015 | 57.76 | 58.63 | 57.72 | 58.00 | 3,800,250 | +0.89(+1.55%) |
Dec 31, 2014 | 57.90 | 57.12 | 57.12 | 57.12 | 3,008,886 | -0.54(-0.93%) |
Dec 30, 2014 | 57.85 | 58.08 | 57.49 | 57.65 | 3,292,844 | -0.38(-0.66%) |
Dec 29, 2014 | 57.89 | 58.27 | 57.86 | 58.03 | 2,101,290 | -0.24(-0.41%) |
Dec 26, 2014 | 58.19 | 58.77 | 58.17 | 58.27 | 1,737,231 | +0.19(+0.33%) |
Dec 24, 2014 | 57.98 | 58.08 | 58.08 | 58.08 | 1,820,310 | +0.35(+0.60%) |
Dec 23, 2014 | 59.33 | 59.38 | 57.13 | 57.74 | 5,769,130 | -1.39(-2.35%) |
Dec 22, 2014 | 59.94 | 59.27 | 58.16 | 59.13 | 5,577,717 | -0.81(-1.35%) |
Dec 19, 2014 | 59.81 | 60.15 | 59.05 | 59.94 | 10,039,205 | -0.04(-0.07%) |
Dec 18, 2014 | 58.95 | 60.00 | 58.70 | 59.98 | 7,089,572 | +1.80(+3.09%) |
Dec 17, 2014 | 57.59 | 58.53 | 57.31 | 58.18 | 6,662,809 | +0.84(+1.47%) |
Dec 16, 2014 | 57.45 | 59.07 | 57.15 | 57.34 | 5,950,544 | -0.34(-0.59%) |
Dec 15, 2014 | 57.69 | 58.55 | 57.47 | 57.68 | 6,907,810 | +0.10(+0.17%) |
Dec 12, 2014 | 59.16 | 59.32 | 57.51 | 57.58 | 9,475,266 | -1.71(-2.88%) |
Dec 11, 2014 | 60.96 | 62.17 | 59.23 | 59.28 | 13,167,042 | +0.46(+0.79%) |
Dec 10, 2014 | 59.52 | 59.77 | 58.78 | 58.82 | 4,973,585 | -0.96(-1.61%) |
Dec 09, 2014 | 59.76 | 59.82 | 59.22 | 59.78 | 4,555,293 | -0.51(-0.85%) |
Dec 08, 2014 | 59.58 | 60.32 | 59.46 | 60.29 | 5,936,927 | +0.81(+1.36%) |
Dec 05, 2014 | 59.68 | 59.78 | 59.34 | 59.48 | 6,990,764 | -0.44(-0.73%) |
Dec 04, 2014 | 58.76 | 59.97 | 58.65 | 59.92 | 7,874,489 | +1.03(+1.76%) |
Dec 03, 2014 | 58.18 | 58.91 | 57.95 | 58.89 | 7,758,735 | +0.62(+1.07%) |
Dec 02, 2014 | 56.82 | 58.59 | 56.78 | 58.27 | 10,162,628 | +1.55(+2.73%) |