Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.26 | 56.26 | 55.28 | 55.56 | 2,543,958 | -0.70(-1.25%) |
Feb 26, 2015 | 56.52 | 56.95 | 55.97 | 56.26 | 1,126,188 | -0.15(-0.26%) |
Feb 25, 2015 | 56.67 | 57.02 | 56.11 | 56.41 | 1,042,884 | -0.47(-0.82%) |
Feb 24, 2015 | 56.97 | 57.07 | 56.61 | 56.87 | 1,075,293 | -0.20(-0.36%) |
Feb 23, 2015 | 56.63 | 57.21 | 56.51 | 57.08 | 1,048,959 | +0.04(+0.08%) |
Feb 20, 2015 | 56.81 | 57.04 | 56.25 | 57.03 | 1,388,889 | +0.20(+0.36%) |
Feb 19, 2015 | 56.61 | 56.98 | 56.16 | 56.83 | 1,153,440 | -0.15(-0.27%) |
Feb 18, 2015 | 57.06 | 57.21 | 56.68 | 56.98 | 1,006,047 | -0.13(-0.22%) |
Feb 17, 2015 | 56.75 | 57.36 | 56.36 | 57.11 | 1,718,217 | +0.36(+0.64%) |
Feb 13, 2015 | 56.25 | 56.75 | 56.75 | 56.75 | 1,259,100 | +0.34(+0.59%) |
Feb 12, 2015 | 55.57 | 56.48 | 55.10 | 56.41 | 2,131,992 | +0.98(+1.76%) |
Feb 11, 2015 | 55.46 | 56.00 | 55.17 | 55.44 | 1,210,941 | -0.10(-0.19%) |
Feb 10, 2015 | 55.86 | 56.11 | 55.06 | 55.54 | 2,797,092 | -0.16(-0.28%) |
Feb 09, 2015 | 56.67 | 57.00 | 55.43 | 55.70 | 2,059,317 | -1.22(-2.14%) |
Feb 06, 2015 | 57.15 | 58.16 | 56.64 | 56.92 | 2,594,808 | -0.43(-0.76%) |
Feb 05, 2015 | 56.46 | 57.38 | 56.34 | 57.35 | 3,013,524 | +1.25(+2.23%) |
Feb 04, 2015 | 56.38 | 56.98 | 56.01 | 56.10 | 1,545,885 | -0.42(-0.74%) |
Feb 03, 2015 | 56.47 | 56.85 | 55.84 | 56.52 | 2,031,543 | +0.17(+0.30%) |
Feb 02, 2015 | 55.54 | 56.43 | 54.96 | 56.35 | 3,691,215 | +1.41(+2.56%) |
Jan 30, 2015 | 55.66 | 56.10 | 54.85 | 54.94 | 2,556,234 | -1.17(-2.08%) |
Jan 29, 2015 | 55.69 | 56.39 | 54.90 | 56.11 | 2,530,503 | +0.27(+0.48%) |
Jan 28, 2015 | 56.11 | 57.08 | 55.78 | 55.84 | 2,291,427 | -0.74(-1.31%) |
Jan 27, 2015 | 57.00 | 57.46 | 56.22 | 56.58 | 3,483,396 | -1.31(-2.26%) |
Jan 26, 2015 | 57.49 | 57.91 | 56.86 | 57.89 | 1,979,352 | +0.38(+0.66%) |
Jan 23, 2015 | 56.93 | 58.54 | 56.45 | 57.51 | 4,556,457 | -0.87(-1.49%) |
Jan 22, 2015 | 57.59 | 58.51 | 57.34 | 58.38 | 4,533,300 | +0.81(+1.40%) |
Jan 21, 2015 | 57.55 | 58.57 | 57.34 | 57.57 | 2,223,765 | -0.42(-0.72%) |
Jan 20, 2015 | 59.35 | 59.44 | 57.62 | 57.99 | 2,445,696 | -0.97(-1.65%) |
Jan 16, 2015 | 58.11 | 59.09 | 57.71 | 58.96 | 2,389,671 | +0.69(+1.19%) |
Jan 15, 2015 | 59.46 | 59.79 | 58.05 | 58.26 | 2,226,672 | -1.22(-2.05%) |
Jan 14, 2015 | 57.92 | 59.65 | 57.66 | 59.48 | 2,898,729 | +1.52(+2.63%) |
Jan 13, 2015 | 59.11 | 59.33 | 57.42 | 57.96 | 4,303,683 | -0.43(-0.73%) |
Jan 12, 2015 | 58.09 | 58.48 | 57.56 | 58.39 | 2,884,761 | +0.52(+0.89%) |
Jan 09, 2015 | 59.00 | 59.58 | 57.83 | 57.87 | 2,944,917 | -1.35(-2.28%) |
Jan 08, 2015 | 58.73 | 59.63 | 58.20 | 59.22 | 3,674,403 | +1.15(+1.98%) |
Jan 07, 2015 | 58.20 | 59.21 | 57.91 | 58.07 | 3,394,935 | +0.32(+0.55%) |
Jan 06, 2015 | 58.16 | 58.27 | 57.15 | 57.75 | 2,543,337 | +0.60(+1.05%) |
Jan 05, 2015 | 58.09 | 58.17 | 57.09 | 57.15 | 3,874,518 | -1.24(-2.13%) |
Jan 02, 2015 | 58.99 | 59.53 | 57.92 | 58.40 | 1,608,444 | -0.37(-0.64%) |
Dec 31, 2014 | 58.69 | 58.77 | 58.77 | 58.77 | 1,340,100 | +0.34(+0.58%) |
Dec 30, 2014 | 58.37 | 59.19 | 58.36 | 58.43 | 971,406 | -0.42(-0.72%) |
Dec 29, 2014 | 59.12 | 59.26 | 58.60 | 58.86 | 996,111 | -0.17(-0.28%) |
Dec 26, 2014 | 59.04 | 59.41 | 58.62 | 59.03 | 730,692 | +0.03(+0.06%) |
Dec 24, 2014 | 58.73 | 58.99 | 58.99 | 58.99 | 668,700 | +0.53(+0.91%) |
Dec 23, 2014 | 59.67 | 59.77 | 58.28 | 58.46 | 1,366,353 | -0.85(-1.44%) |
Dec 22, 2014 | 59.18 | 59.87 | 58.39 | 59.32 | 1,359,837 | +0.21(+0.35%) |
Dec 19, 2014 | 57.87 | 59.40 | 57.80 | 59.11 | 4,362,183 | +0.94(+1.61%) |
Dec 18, 2014 | 57.20 | 58.17 | 56.78 | 58.17 | 2,423,196 | +1.48(+2.61%) |
Dec 17, 2014 | 55.45 | 56.95 | 55.28 | 56.69 | 2,372,733 | +1.45(+2.62%) |
Dec 16, 2014 | 55.51 | 56.31 | 55.18 | 55.24 | 1,253,160 | -0.20(-0.37%) |
Dec 15, 2014 | 56.01 | 56.59 | 55.27 | 55.45 | 1,632,888 | -0.42(-0.75%) |
Dec 12, 2014 | 55.67 | 56.83 | 55.67 | 55.86 | 1,644,201 | -0.37(-0.66%) |
Dec 11, 2014 | 56.07 | 56.80 | 56.00 | 56.24 | 1,505,160 | +0.59(+1.06%) |
Dec 10, 2014 | 56.99 | 56.99 | 55.45 | 55.64 | 2,338,425 | -1.57(-2.75%) |
Dec 09, 2014 | 56.56 | 57.27 | 56.18 | 57.21 | 1,554,291 | -0.02(-0.04%) |
Dec 08, 2014 | 55.71 | 57.31 | 55.71 | 57.24 | 2,233,737 | +0.70(+1.23%) |
Dec 05, 2014 | 56.56 | 57.19 | 56.45 | 56.54 | 1,075,788 | -0.20(-0.36%) |
Dec 04, 2014 | 56.94 | 57.77 | 56.56 | 56.74 | 1,626,876 | -0.88(-1.53%) |
Dec 03, 2014 | 56.86 | 57.76 | 56.77 | 57.62 | 1,428,894 | +0.69(+1.22%) |
Dec 02, 2014 | 57.33 | 57.34 | 56.62 | 56.93 | 1,616,031 | -0.15(-0.26%) |