Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,199,102 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.19 | 58.33 | 58.81 | 6,906,972 | -0.19(-0.32%) |
Feb 25, 2015 | 59.71 | 59.96 | 58.10 | 59.00 | 12,304,465 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,952 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,790 | -0.14(-0.23%) |
Feb 20, 2015 | 58.54 | 58.79 | 58.12 | 58.79 | 5,854,798 | +0.15(+0.25%) |
Feb 19, 2015 | 59.06 | 59.09 | 58.33 | 58.64 | 7,339,041 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.45 | 59.16 | 5,942,883 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.31 | 58.61 | 5,278,617 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,442 | -0.18(-0.30%) |
Feb 12, 2015 | 58.03 | 58.44 | 57.62 | 58.39 | 4,938,056 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.26 | 57.65 | 58.05 | 3,635,076 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.26 | 57.40 | 58.22 | 3,699,992 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.05 | 57.27 | 4,097,758 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.26 | 57.40 | 58.00 | 5,399,429 | +0.31(+0.54%) |
Feb 05, 2015 | 57.68 | 58.03 | 57.59 | 57.69 | 4,096,255 | +0.26(+0.45%) |
Feb 04, 2015 | 57.43 | 58.23 | 57.32 | 57.43 | 7,463,102 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,477,162 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,486,234 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.91 | 9,448,261 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.34 | 56.08 | 57.34 | 5,984,220 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,350 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,744 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.80 | 57.16 | 4,719,270 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.70 | 57.19 | 5,212,354 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.68 | 55.93 | 57.56 | 6,138,056 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.45 | 55.51 | 56.17 | 6,627,596 | +0.21(+0.38%) |
Jan 20, 2015 | 56.92 | 57.08 | 55.37 | 55.96 | 12,070,170 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.92 | 13,129,161 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,768,236 | +1.02(+1.80%) |
Jan 14, 2015 | 56.67 | 57.00 | 55.98 | 56.46 | 7,418,215 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.69 | 6,476,510 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.44 | 57.76 | 58.21 | 3,737,075 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,820 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.25 | 58.59 | 8,352,401 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.45 | 56.88 | 58.31 | 9,144,266 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.25 | 56.19 | 6,143,792 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,974,215 | -1.03(-1.79%) |
Jan 02, 2015 | 57.81 | 58.22 | 56.63 | 57.22 | 4,888,359 | -0.44(-0.76%) |
Dec 31, 2014 | 57.31 | 57.66 | 57.66 | 57.66 | 4,220,602 | +0.15(+0.26%) |
Dec 30, 2014 | 57.30 | 57.64 | 57.12 | 57.51 | 2,844,572 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.72 | 56.87 | 57.37 | 3,613,351 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.25 | 56.67 | 57.02 | 2,925,789 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.70 | 56.70 | 56.70 | 2,348,319 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.02 | 56.48 | 56.74 | 4,626,881 | +0.14(+0.26%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.11 | 56.59 | 4,919,723 | +0.42(+0.74%) |
Dec 19, 2014 | 56.51 | 56.68 | 55.98 | 56.17 | 8,263,809 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.96 | 56.00 | 56.70 | 10,294,432 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.90 | 55.88 | 3,922,864 | +0.98(+1.78%) |
Dec 16, 2014 | 55.60 | 55.69 | 54.68 | 54.90 | 10,360,089 | -0.70(-1.26%) |
Dec 15, 2014 | 55.50 | 55.85 | 55.00 | 55.60 | 4,789,280 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,558 | -0.86(-1.54%) |
Dec 11, 2014 | 55.95 | 56.65 | 55.69 | 55.85 | 7,435,502 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.38 | 6,003,715 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,807 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.63 | 56.04 | 5,070,409 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.95 | 4,949,933 | +0.29(+0.52%) |
Dec 04, 2014 | 55.70 | 55.76 | 55.09 | 55.66 | 5,580,314 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.08 | 55.14 | 55.70 | 8,820,330 | +0.20(+0.36%) |
Dec 02, 2014 | 55.09 | 55.76 | 54.98 | 55.50 | 5,453,564 | +0.24(+0.44%) |