Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.53 | 63.30 | 62.36 | 62.73 | 5,803,590 | -0.01(-0.01%) |
Feb 26, 2015 | 63.08 | 63.53 | 62.28 | 62.74 | 8,918,608 | -0.28(-0.44%) |
Feb 25, 2015 | 64.26 | 64.33 | 62.02 | 63.02 | 11,004,459 | -0.19(-0.29%) |
Feb 24, 2015 | 64.02 | 64.19 | 62.59 | 63.20 | 11,529,722 | +0.78(+1.25%) |
Feb 23, 2015 | 62.59 | 62.94 | 62.03 | 62.42 | 5,787,634 | +0.14(+0.23%) |
Feb 20, 2015 | 61.07 | 62.29 | 60.75 | 62.28 | 5,066,832 | +1.08(+1.76%) |
Feb 19, 2015 | 61.42 | 61.68 | 61.04 | 61.21 | 3,570,348 | -0.19(-0.32%) |
Feb 18, 2015 | 61.36 | 61.59 | 61.06 | 61.40 | 4,447,139 | +0.04(+0.07%) |
Feb 17, 2015 | 60.78 | 61.46 | 60.53 | 61.36 | 4,359,187 | +0.36(+0.58%) |
Feb 13, 2015 | 61.01 | 61.00 | 61.00 | 61.00 | 3,023,751 | -0.12(-0.19%) |
Feb 12, 2015 | 60.60 | 61.16 | 60.49 | 61.12 | 4,059,517 | +0.64(+1.06%) |
Feb 11, 2015 | 60.61 | 60.85 | 60.21 | 60.48 | 3,601,628 | -0.28(-0.46%) |
Feb 10, 2015 | 60.20 | 60.87 | 60.15 | 60.76 | 4,831,363 | +0.69(+1.14%) |
Feb 09, 2015 | 60.49 | 60.82 | 59.91 | 60.07 | 3,308,024 | -0.80(-1.32%) |
Feb 06, 2015 | 60.56 | 61.17 | 60.34 | 60.88 | 5,712,167 | +0.36(+0.60%) |
Feb 05, 2015 | 59.95 | 60.54 | 59.88 | 60.51 | 5,816,369 | +0.68(+1.13%) |
Feb 04, 2015 | 58.85 | 60.38 | 58.78 | 59.83 | 7,255,987 | +0.88(+1.49%) |
Feb 03, 2015 | 58.49 | 58.98 | 57.87 | 58.95 | 6,025,300 | +1.03(+1.78%) |
Feb 02, 2015 | 57.22 | 57.99 | 56.02 | 57.92 | 6,726,378 | +0.55(+0.96%) |
Jan 30, 2015 | 58.82 | 58.94 | 57.29 | 57.37 | 10,587,059 | -1.84(-3.10%) |
Jan 29, 2015 | 58.78 | 59.47 | 58.32 | 59.21 | 7,570,132 | +0.60(+1.03%) |
Jan 28, 2015 | 59.47 | 60.21 | 58.55 | 58.61 | 6,344,649 | -0.53(-0.90%) |
Jan 27, 2015 | 58.96 | 59.27 | 58.65 | 59.14 | 6,905,513 | -0.50(-0.84%) |
Jan 26, 2015 | 59.00 | 59.69 | 58.78 | 59.64 | 5,981,175 | +0.62(+1.05%) |
Jan 23, 2015 | 58.86 | 59.38 | 58.53 | 59.02 | 5,746,481 | +0.14(+0.23%) |
Jan 22, 2015 | 57.30 | 58.95 | 57.07 | 58.89 | 8,349,487 | +1.89(+3.31%) |
Jan 21, 2015 | 56.96 | 57.46 | 56.51 | 57.00 | 6,120,521 | +0.68(+1.20%) |
Jan 20, 2015 | 57.58 | 57.89 | 56.09 | 56.32 | 6,999,571 | -1.24(-2.16%) |
Jan 16, 2015 | 55.88 | 57.67 | 55.80 | 57.56 | 5,689,680 | +1.58(+2.83%) |
Jan 15, 2015 | 56.86 | 57.55 | 55.87 | 55.98 | 6,267,716 | -0.88(-1.54%) |
Jan 14, 2015 | 56.66 | 57.09 | 56.41 | 56.86 | 5,701,906 | -0.40(-0.69%) |
Jan 13, 2015 | 57.80 | 58.56 | 56.83 | 57.26 | 7,148,366 | +0.01(+0.01%) |
Jan 12, 2015 | 57.89 | 57.98 | 57.07 | 57.25 | 5,457,666 | -0.41(-0.70%) |
Jan 09, 2015 | 58.68 | 58.75 | 57.60 | 57.65 | 6,689,312 | -1.11(-1.88%) |
Jan 08, 2015 | 58.17 | 59.05 | 58.07 | 58.76 | 6,567,630 | +1.21(+2.11%) |
Jan 07, 2015 | 56.41 | 57.70 | 56.39 | 57.54 | 5,593,657 | +1.66(+2.97%) |
Jan 06, 2015 | 56.13 | 56.36 | 55.15 | 55.88 | 6,219,350 | +0.13(+0.23%) |
Jan 05, 2015 | 56.69 | 56.85 | 55.59 | 55.75 | 8,695,595 | -1.37(-2.39%) |
Jan 02, 2015 | 58.22 | 58.50 | 56.82 | 57.12 | 4,993,562 | -0.93(-1.60%) |
Dec 31, 2014 | 58.00 | 58.05 | 58.05 | 58.05 | 5,158,058 | +0.21(+0.36%) |
Dec 30, 2014 | 57.66 | 58.12 | 57.51 | 57.84 | 3,412,677 | -0.02(-0.03%) |
Dec 29, 2014 | 56.74 | 58.00 | 56.67 | 57.85 | 3,481,826 | +0.90(+1.59%) |
Dec 26, 2014 | 57.10 | 57.47 | 56.94 | 56.95 | 3,519,491 | -0.01(-0.01%) |
Dec 24, 2014 | 57.33 | 56.96 | 56.96 | 56.96 | 1,905,115 | -0.36(-0.63%) |
Dec 23, 2014 | 57.42 | 57.67 | 57.11 | 57.32 | 4,620,964 | +0.08(+0.15%) |
Dec 22, 2014 | 56.67 | 57.26 | 56.54 | 57.24 | 5,148,354 | +0.79(+1.41%) |
Dec 19, 2014 | 56.43 | 56.69 | 55.74 | 56.45 | 12,065,823 | +0.24(+0.42%) |
Dec 18, 2014 | 56.28 | 56.42 | 55.59 | 56.21 | 8,277,522 | +0.57(+1.02%) |
Dec 17, 2014 | 54.38 | 55.82 | 54.38 | 55.64 | 5,699,255 | +1.46(+2.69%) |
Dec 16, 2014 | 54.71 | 55.42 | 54.06 | 54.18 | 8,447,337 | -0.93(-1.68%) |
Dec 15, 2014 | 55.51 | 55.65 | 54.38 | 55.11 | 6,584,910 | +0.38(+0.69%) |
Dec 12, 2014 | 55.41 | 55.90 | 54.70 | 54.73 | 6,598,155 | -0.75(-1.35%) |
Dec 11, 2014 | 55.31 | 56.76 | 55.21 | 55.48 | 8,504,029 | +0.53(+0.97%) |
Dec 10, 2014 | 55.48 | 56.01 | 54.91 | 54.95 | 6,675,847 | -0.60(-1.08%) |
Dec 09, 2014 | 55.04 | 55.70 | 54.77 | 55.55 | 6,373,670 | -0.21(-0.38%) |
Dec 08, 2014 | 54.69 | 55.95 | 54.66 | 55.76 | 7,642,182 | +1.04(+1.90%) |
Dec 05, 2014 | 54.40 | 54.74 | 54.33 | 54.72 | 5,583,604 | +0.26(+0.48%) |
Dec 04, 2014 | 54.07 | 54.47 | 53.90 | 54.46 | 5,845,555 | +0.21(+0.39%) |
Dec 03, 2014 | 53.81 | 54.45 | 53.74 | 54.25 | 4,997,790 | +0.28(+0.52%) |
Dec 02, 2014 | 53.42 | 54.03 | 53.34 | 53.97 | 6,001,251 | +0.68(+1.28%) |