Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,197,636 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.21 | 58.34 | 58.83 | 6,905,338 | -0.19(-0.32%) |
Feb 25, 2015 | 59.73 | 59.97 | 58.11 | 59.02 | 12,301,555 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,466 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,471 | -0.14(-0.23%) |
Feb 20, 2015 | 58.56 | 58.80 | 58.14 | 58.80 | 5,853,413 | +0.15(+0.25%) |
Feb 19, 2015 | 59.08 | 59.10 | 58.34 | 58.66 | 7,337,305 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.47 | 59.17 | 5,941,478 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.33 | 58.63 | 5,277,369 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,705 | -0.18(-0.30%) |
Feb 12, 2015 | 58.05 | 58.46 | 57.63 | 58.40 | 4,936,888 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.28 | 57.66 | 58.06 | 3,634,216 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.28 | 57.42 | 58.24 | 3,699,117 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.07 | 57.28 | 4,096,789 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.28 | 57.41 | 58.02 | 5,398,151 | +0.31(+0.54%) |
Feb 05, 2015 | 57.70 | 58.04 | 57.61 | 57.71 | 4,095,286 | +0.26(+0.45%) |
Feb 04, 2015 | 57.45 | 58.25 | 57.34 | 57.45 | 7,461,337 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.65 | 6,475,630 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,484,700 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.93 | 9,446,026 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.36 | 56.10 | 57.36 | 5,982,805 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,050 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,738 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.82 | 57.17 | 4,718,154 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.72 | 57.20 | 5,211,121 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.70 | 55.94 | 57.57 | 6,136,605 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.47 | 55.53 | 56.19 | 6,626,029 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,067,315 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,055 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,762,850 | +1.02(+1.80%) |
Jan 14, 2015 | 56.69 | 57.01 | 55.99 | 56.48 | 7,416,461 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.01 | 57.34 | 57.71 | 6,474,978 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.46 | 57.77 | 58.22 | 3,736,191 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,231,819 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.08 | 58.27 | 58.60 | 8,350,425 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.47 | 56.89 | 58.33 | 9,142,103 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.27 | 56.20 | 6,142,339 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,039 | -1.03(-1.79%) |
Jan 02, 2015 | 57.83 | 58.23 | 56.64 | 57.23 | 4,887,203 | -0.44(-0.76%) |
Dec 31, 2014 | 57.33 | 57.68 | 57.68 | 57.68 | 4,219,604 | +0.15(+0.26%) |
Dec 30, 2014 | 57.32 | 57.65 | 57.14 | 57.52 | 2,843,900 | +0.14(+0.24%) |
Dec 29, 2014 | 57.03 | 57.74 | 56.89 | 57.39 | 3,612,497 | +0.36(+0.63%) |
Dec 26, 2014 | 56.77 | 57.27 | 56.69 | 57.03 | 2,925,097 | +0.31(+0.55%) |
Dec 24, 2014 | 56.82 | 56.72 | 56.72 | 56.72 | 2,347,763 | -0.03(-0.05%) |
Dec 23, 2014 | 56.85 | 57.04 | 56.50 | 56.75 | 4,625,786 | +0.14(+0.26%) |
Dec 22, 2014 | 56.20 | 56.67 | 56.13 | 56.60 | 4,918,559 | +0.42(+0.74%) |
Dec 19, 2014 | 56.53 | 56.70 | 55.99 | 56.19 | 8,261,854 | -0.52(-0.92%) |
Dec 18, 2014 | 56.45 | 56.98 | 56.01 | 56.71 | 10,291,998 | +0.81(+1.45%) |
Dec 17, 2014 | 55.37 | 56.02 | 54.92 | 55.90 | 3,921,936 | +0.98(+1.78%) |
Dec 16, 2014 | 55.62 | 55.70 | 54.69 | 54.92 | 10,357,638 | -0.70(-1.26%) |
Dec 15, 2014 | 55.52 | 55.86 | 55.01 | 55.62 | 4,788,148 | +0.61(+1.10%) |
Dec 12, 2014 | 55.87 | 56.22 | 55.00 | 55.01 | 6,050,126 | -0.86(-1.54%) |
Dec 11, 2014 | 55.97 | 56.66 | 55.71 | 55.87 | 7,433,743 | +0.47(+0.85%) |
Dec 10, 2014 | 55.69 | 56.37 | 55.34 | 55.40 | 6,002,295 | -0.52(-0.94%) |
Dec 09, 2014 | 55.20 | 55.94 | 55.01 | 55.92 | 4,432,758 | -0.14(-0.24%) |
Dec 08, 2014 | 55.84 | 56.30 | 55.65 | 56.06 | 5,069,209 | +0.09(+0.16%) |
Dec 05, 2014 | 55.86 | 56.00 | 55.37 | 55.97 | 4,948,762 | +0.29(+0.52%) |
Dec 04, 2014 | 55.72 | 55.77 | 55.11 | 55.68 | 5,578,994 | -0.04(-0.07%) |
Dec 03, 2014 | 55.46 | 56.10 | 55.15 | 55.72 | 8,818,244 | +0.20(+0.36%) |
Dec 02, 2014 | 55.11 | 55.77 | 54.99 | 55.52 | 5,452,275 | +0.24(+0.44%) |