Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.54 | 56.83 | 55.93 | 55.94 | 1,724,234 | -0.62(-1.10%) |
Feb 26, 2015 | 56.93 | 57.46 | 56.27 | 56.57 | 1,751,441 | -0.71(-1.25%) |
Feb 25, 2015 | 57.04 | 57.50 | 57.04 | 57.28 | 995,534 | +0.30(+0.53%) |
Feb 24, 2015 | 57.30 | 57.46 | 56.78 | 56.98 | 881,019 | -0.05(-0.08%) |
Feb 23, 2015 | 56.46 | 57.17 | 56.22 | 57.02 | 1,566,814 | +0.32(+0.57%) |
Feb 20, 2015 | 55.94 | 56.85 | 55.65 | 56.70 | 1,233,570 | +0.59(+1.04%) |
Feb 19, 2015 | 56.28 | 56.75 | 55.86 | 56.11 | 2,225,369 | -0.63(-1.11%) |
Feb 18, 2015 | 56.66 | 56.95 | 56.35 | 56.75 | 1,307,727 | -0.26(-0.45%) |
Feb 17, 2015 | 56.57 | 57.29 | 56.12 | 57.00 | 1,769,443 | +0.15(+0.26%) |
Feb 13, 2015 | 56.60 | 56.85 | 56.85 | 56.85 | 1,669,508 | +0.42(+0.75%) |
Feb 12, 2015 | 55.86 | 56.67 | 55.86 | 56.43 | 1,385,304 | +0.93(+1.68%) |
Feb 11, 2015 | 55.66 | 55.78 | 54.78 | 55.50 | 1,616,130 | -0.35(-0.62%) |
Feb 10, 2015 | 56.18 | 56.18 | 55.18 | 55.84 | 1,514,210 | -0.19(-0.34%) |
Feb 09, 2015 | 55.00 | 56.62 | 55.00 | 56.03 | 2,456,820 | +1.04(+1.89%) |
Feb 06, 2015 | 55.63 | 56.08 | 54.88 | 55.00 | 1,954,426 | -0.56(-1.00%) |
Feb 05, 2015 | 54.27 | 55.88 | 54.27 | 55.55 | 2,119,648 | +1.60(+2.97%) |
Feb 04, 2015 | 54.13 | 54.60 | 53.46 | 53.95 | 2,340,023 | -0.98(-1.79%) |
Feb 03, 2015 | 52.85 | 55.05 | 52.85 | 54.94 | 4,324,822 | +2.46(+4.68%) |
Feb 02, 2015 | 53.37 | 53.79 | 51.64 | 52.48 | 3,459,517 | -0.78(-1.47%) |
Jan 30, 2015 | 50.94 | 53.88 | 50.43 | 53.26 | 5,400,012 | +1.69(+3.28%) |
Jan 29, 2015 | 51.85 | 52.03 | 50.92 | 51.57 | 3,560,602 | -0.01(-0.01%) |
Jan 28, 2015 | 53.21 | 53.45 | 51.44 | 51.58 | 1,959,884 | -1.25(-2.37%) |
Jan 27, 2015 | 51.78 | 53.27 | 51.69 | 52.83 | 1,768,065 | +0.41(+0.79%) |
Jan 26, 2015 | 52.09 | 52.72 | 51.66 | 52.42 | 2,138,018 | +0.47(+0.91%) |
Jan 23, 2015 | 53.70 | 53.80 | 51.91 | 51.94 | 3,820,468 | -2.51(-4.61%) |
Jan 22, 2015 | 53.97 | 54.54 | 53.48 | 54.45 | 2,292,910 | +0.92(+1.73%) |
Jan 21, 2015 | 52.22 | 53.62 | 51.39 | 53.53 | 2,586,432 | +1.04(+1.99%) |
Jan 20, 2015 | 53.58 | 53.79 | 52.07 | 52.49 | 3,293,160 | -0.91(-1.70%) |
Jan 16, 2015 | 52.24 | 53.53 | 52.10 | 53.39 | 3,002,274 | +0.95(+1.82%) |
Jan 15, 2015 | 53.58 | 53.64 | 52.40 | 52.44 | 3,244,745 | -0.74(-1.38%) |
Jan 14, 2015 | 53.02 | 53.31 | 51.98 | 53.18 | 2,780,516 | -0.72(-1.34%) |
Jan 13, 2015 | 55.06 | 55.46 | 53.19 | 53.90 | 2,548,909 | -0.63(-1.16%) |
Jan 12, 2015 | 55.77 | 55.89 | 54.24 | 54.53 | 2,259,848 | -1.40(-2.50%) |
Jan 09, 2015 | 56.89 | 57.02 | 55.48 | 55.93 | 1,545,403 | -0.66(-1.17%) |
Jan 08, 2015 | 55.53 | 56.60 | 55.23 | 56.59 | 3,065,257 | +1.70(+3.09%) |
Jan 07, 2015 | 55.73 | 55.76 | 54.72 | 54.89 | 2,223,144 | -0.35(-0.64%) |
Jan 06, 2015 | 55.42 | 55.93 | 54.59 | 55.24 | 1,993,350 | -0.23(-0.42%) |
Jan 05, 2015 | 56.85 | 56.91 | 55.39 | 55.48 | 2,801,179 | -1.98(-3.45%) |
Jan 02, 2015 | 57.12 | 57.60 | 56.82 | 57.46 | 2,084,823 | +0.47(+0.82%) |
Dec 31, 2014 | 57.55 | 56.99 | 56.99 | 56.99 | 1,360,310 | -0.54(-0.94%) |
Dec 30, 2014 | 57.32 | 57.77 | 57.02 | 57.53 | 1,216,675 | +0.17(+0.30%) |
Dec 29, 2014 | 57.62 | 58.01 | 57.14 | 57.36 | 1,227,478 | -0.30(-0.52%) |
Dec 26, 2014 | 57.43 | 58.11 | 57.38 | 57.66 | 813,943 | -0.04(-0.07%) |
Dec 24, 2014 | 57.88 | 57.70 | 57.70 | 57.70 | 573,673 | +0.03(+0.05%) |
Dec 23, 2014 | 57.82 | 58.11 | 57.44 | 57.67 | 2,005,411 | +0.20(+0.35%) |
Dec 22, 2014 | 56.81 | 57.47 | 56.50 | 57.47 | 1,857,200 | +0.66(+1.16%) |
Dec 19, 2014 | 56.50 | 57.05 | 56.16 | 56.81 | 3,177,986 | +0.62(+1.11%) |
Dec 18, 2014 | 55.29 | 56.20 | 54.88 | 56.18 | 2,327,046 | +1.41(+2.58%) |
Dec 17, 2014 | 54.15 | 54.90 | 53.87 | 54.77 | 4,270,771 | +1.00(+1.86%) |
Dec 16, 2014 | 53.78 | 55.26 | 53.39 | 53.77 | 3,191,317 | -0.36(-0.67%) |
Dec 15, 2014 | 54.95 | 55.48 | 54.11 | 54.13 | 3,873,393 | -0.38(-0.70%) |
Dec 12, 2014 | 56.26 | 56.31 | 54.38 | 54.51 | 3,521,277 | -2.37(-4.16%) |
Dec 11, 2014 | 57.08 | 58.04 | 56.69 | 56.88 | 2,362,313 | +0.19(+0.33%) |
Dec 10, 2014 | 59.22 | 59.25 | 56.30 | 56.69 | 2,980,083 | -2.69(-4.53%) |
Dec 09, 2014 | 58.79 | 59.44 | 58.21 | 59.38 | 2,138,377 | -0.12(-0.20%) |
Dec 08, 2014 | 60.42 | 60.74 | 59.23 | 59.50 | 2,630,907 | -0.67(-1.11%) |
Dec 05, 2014 | 61.23 | 61.37 | 59.88 | 60.17 | 3,370,778 | -2.03(-3.26%) |
Dec 04, 2014 | 62.78 | 62.92 | 61.86 | 62.19 | 2,079,309 | -0.84(-1.34%) |
Dec 03, 2014 | 62.34 | 63.22 | 62.10 | 63.04 | 1,881,159 | +0.52(+0.82%) |
Dec 02, 2014 | 61.77 | 62.63 | 61.39 | 62.52 | 1,691,827 | +1.12(+1.83%) |