Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.96 | 64.13 | 63.46 | 63.46 | 8,513,896 | -0.57(-0.89%) |
Feb 26, 2015 | 63.90 | 64.20 | 63.62 | 64.03 | 14,383,784 | +0.17(+0.27%) |
Feb 25, 2015 | 63.45 | 64.14 | 63.45 | 63.86 | 7,313,979 | +0.13(+0.20%) |
Feb 24, 2015 | 64.04 | 64.04 | 63.42 | 63.73 | 9,671,623 | -0.13(-0.20%) |
Feb 23, 2015 | 63.84 | 63.93 | 63.21 | 63.86 | 7,111,999 | +0.00(+0.00%) |
Feb 20, 2015 | 62.93 | 63.85 | 62.46 | 63.85 | 9,656,855 | +0.91(+1.45%) |
Feb 19, 2015 | 63.17 | 63.17 | 62.68 | 62.94 | 6,043,774 | -0.00(-0.01%) |
Feb 18, 2015 | 63.35 | 63.39 | 62.72 | 62.95 | 6,861,150 | -0.41(-0.65%) |
Feb 17, 2015 | 63.50 | 63.62 | 63.12 | 63.35 | 7,280,430 | +0.29(+0.46%) |
Feb 13, 2015 | 63.79 | 63.06 | 63.06 | 63.06 | 36,238,680 | -0.30(-0.47%) |
Feb 12, 2015 | 62.59 | 63.36 | 62.46 | 63.36 | 12,440,628 | +1.15(+1.85%) |
Feb 11, 2015 | 61.98 | 62.29 | 61.81 | 62.21 | 9,400,098 | +0.45(+0.73%) |
Feb 10, 2015 | 62.28 | 62.54 | 61.55 | 61.76 | 10,053,577 | -0.21(-0.34%) |
Feb 09, 2015 | 62.43 | 62.65 | 61.93 | 61.98 | 8,389,029 | -0.46(-0.73%) |
Feb 06, 2015 | 63.45 | 63.61 | 62.11 | 62.43 | 12,037,885 | -1.02(-1.61%) |
Feb 05, 2015 | 62.39 | 63.46 | 62.08 | 63.46 | 17,734,466 | +1.61(+2.61%) |
Feb 04, 2015 | 60.61 | 62.27 | 60.49 | 61.84 | 23,739,832 | +1.19(+1.96%) |
Feb 03, 2015 | 59.93 | 60.81 | 59.47 | 60.65 | 16,141,683 | +1.04(+1.74%) |
Feb 02, 2015 | 59.84 | 59.84 | 58.30 | 59.61 | 14,634,239 | +0.10(+0.17%) |
Jan 30, 2015 | 60.80 | 61.17 | 59.51 | 59.51 | 23,719,928 | +1.61(+2.79%) |
Jan 29, 2015 | 57.79 | 58.09 | 57.24 | 57.90 | 16,695,541 | +0.38(+0.67%) |
Jan 28, 2015 | 58.96 | 59.07 | 57.50 | 57.52 | 12,234,540 | -1.08(-1.84%) |
Jan 27, 2015 | 59.25 | 59.25 | 58.40 | 58.60 | 11,806,771 | -1.29(-2.16%) |
Jan 26, 2015 | 59.99 | 60.07 | 59.25 | 59.89 | 9,157,973 | -0.41(-0.68%) |
Jan 23, 2015 | 60.36 | 60.85 | 60.28 | 60.30 | 6,603,227 | +0.16(+0.27%) |
Jan 22, 2015 | 59.64 | 60.47 | 59.15 | 60.14 | 12,384,710 | +0.07(+0.12%) |
Jan 21, 2015 | 59.81 | 60.62 | 59.42 | 60.07 | 10,476,626 | +0.10(+0.17%) |
Jan 20, 2015 | 59.82 | 60.63 | 59.36 | 59.96 | 15,990,969 | +0.44(+0.74%) |
Jan 16, 2015 | 58.81 | 59.56 | 58.72 | 59.52 | 11,925,703 | +0.42(+0.72%) |
Jan 15, 2015 | 59.93 | 60.11 | 58.92 | 59.10 | 11,328,888 | -0.57(-0.95%) |
Jan 14, 2015 | 59.92 | 60.38 | 59.33 | 59.67 | 13,090,820 | -1.22(-2.00%) |
Jan 13, 2015 | 61.17 | 62.06 | 60.49 | 60.88 | 11,009,446 | +0.18(+0.29%) |
Jan 12, 2015 | 60.94 | 61.17 | 60.50 | 60.71 | 6,878,693 | -0.12(-0.20%) |
Jan 09, 2015 | 61.54 | 61.75 | 60.65 | 60.83 | 11,268,615 | -0.92(-1.48%) |
Jan 08, 2015 | 61.45 | 61.90 | 61.32 | 61.74 | 11,182,792 | +0.82(+1.34%) |
Jan 07, 2015 | 60.34 | 60.97 | 60.11 | 60.92 | 10,008,616 | +0.81(+1.34%) |
Jan 06, 2015 | 60.65 | 60.88 | 59.50 | 60.12 | 11,853,904 | -0.39(-0.64%) |
Jan 05, 2015 | 61.52 | 61.52 | 60.44 | 60.51 | 13,653,519 | -1.37(-2.21%) |
Jan 02, 2015 | 61.49 | 62.28 | 61.28 | 61.87 | 8,988,418 | +0.66(+1.08%) |
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,544 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,923 | -0.21(-0.33%) |
Dec 29, 2014 | 62.21 | 62.50 | 61.88 | 61.97 | 5,634,577 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,512 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,354 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,999 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.68 | 6,104,073 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,516 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,936 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,807 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,555 | -0.77(-1.28%) |
Dec 15, 2014 | 60.27 | 60.43 | 59.09 | 59.93 | 13,739,539 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,598 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.00 | 61.29 | 61.43 | 14,331,385 | +0.33(+0.53%) |
Dec 10, 2014 | 61.58 | 61.83 | 60.94 | 61.10 | 9,155,862 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,165,051 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,975 | -0.06(-0.09%) |
Dec 05, 2014 | 61.08 | 61.52 | 60.98 | 61.48 | 8,392,811 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,630 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,518 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,611 | +0.43(+0.72%) |