Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,198,728 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.20 | 58.33 | 58.82 | 6,906,555 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.96 | 58.10 | 59.01 | 12,303,722 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,573 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,453 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.79 | 58.13 | 58.79 | 5,854,444 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.09 | 58.33 | 58.65 | 7,338,597 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.46 | 59.16 | 5,942,524 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.32 | 58.62 | 5,278,298 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,254 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.62 | 58.39 | 4,937,758 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.27 | 57.65 | 58.05 | 3,634,856 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.27 | 57.41 | 58.23 | 3,699,769 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.06 | 57.27 | 4,097,511 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.27 | 57.40 | 58.01 | 5,399,102 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.03 | 57.60 | 57.70 | 4,096,007 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.23 | 57.32 | 57.44 | 7,462,651 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,476,771 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,485,842 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.92 | 9,447,690 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.35 | 56.09 | 57.35 | 5,983,859 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,018 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,487 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.81 | 57.16 | 4,718,985 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.71 | 57.19 | 5,212,039 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.69 | 55.93 | 57.56 | 6,137,686 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.46 | 55.52 | 56.18 | 6,627,196 | +0.21(+0.38%) |
Jan 20, 2015 | 56.93 | 57.08 | 55.37 | 55.96 | 12,069,441 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.93 | 13,128,368 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,766,860 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.00 | 55.98 | 56.47 | 7,417,767 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.70 | 6,476,119 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.45 | 57.76 | 58.21 | 3,736,849 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,565 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.26 | 58.59 | 8,351,896 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.46 | 56.88 | 58.32 | 9,143,713 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.26 | 56.19 | 6,143,421 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,973,915 | -1.03(-1.79%) |
Jan 02, 2015 | 57.82 | 58.22 | 56.63 | 57.22 | 4,888,064 | -0.44(-0.76%) |
Dec 31, 2014 | 57.32 | 57.67 | 57.67 | 57.67 | 4,220,347 | +0.15(+0.26%) |
Dec 30, 2014 | 57.31 | 57.64 | 57.13 | 57.51 | 2,844,401 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.73 | 56.88 | 57.38 | 3,613,133 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.26 | 56.68 | 57.02 | 2,925,613 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.71 | 56.71 | 56.71 | 2,348,177 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.03 | 56.49 | 56.74 | 4,626,601 | +0.14(+0.25%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.12 | 56.59 | 4,919,426 | +0.42(+0.74%) |
Dec 19, 2014 | 56.52 | 56.69 | 55.98 | 56.18 | 8,263,310 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.97 | 56.00 | 56.70 | 10,293,811 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.91 | 55.89 | 3,922,627 | +0.98(+1.78%) |
Dec 16, 2014 | 55.61 | 55.69 | 54.68 | 54.91 | 10,359,463 | -0.70(-1.26%) |
Dec 15, 2014 | 55.51 | 55.85 | 55.00 | 55.61 | 4,788,991 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,192 | -0.86(-1.54%) |
Dec 11, 2014 | 55.96 | 56.65 | 55.70 | 55.86 | 7,435,053 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.39 | 6,003,352 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,539 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.64 | 56.05 | 5,070,102 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.96 | 4,949,634 | +0.29(+0.52%) |
Dec 04, 2014 | 55.71 | 55.76 | 55.10 | 55.67 | 5,579,977 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.09 | 55.14 | 55.71 | 8,819,797 | +0.20(+0.36%) |
Dec 02, 2014 | 55.10 | 55.76 | 54.98 | 55.51 | 5,453,235 | +0.24(+0.44%) |