Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.47 | 55.05 | 54.01 | 55.01 | 13,574,424 | +0.38(+0.69%) |
Feb 26, 2015 | 54.52 | 54.82 | 54.32 | 54.63 | 11,236,892 | +0.25(+0.46%) |
Feb 25, 2015 | 53.87 | 54.79 | 53.87 | 54.38 | 13,944,324 | +0.24(+0.43%) |
Feb 24, 2015 | 53.66 | 54.22 | 53.38 | 54.14 | 13,356,274 | +0.33(+0.61%) |
Feb 23, 2015 | 54.06 | 54.28 | 53.37 | 53.81 | 11,360,178 | -0.44(-0.81%) |
Feb 20, 2015 | 53.73 | 54.41 | 53.55 | 54.25 | 11,412,399 | +0.41(+0.76%) |
Feb 19, 2015 | 53.28 | 54.06 | 53.26 | 53.84 | 12,879,524 | +0.33(+0.62%) |
Feb 18, 2015 | 53.36 | 53.77 | 53.18 | 53.51 | 10,674,258 | -0.20(-0.37%) |
Feb 17, 2015 | 53.68 | 53.79 | 53.45 | 53.71 | 11,550,034 | -0.06(-0.11%) |
Feb 13, 2015 | 53.47 | 53.77 | 53.77 | 53.77 | 10,612,061 | +0.37(+0.70%) |
Feb 12, 2015 | 52.78 | 53.40 | 52.77 | 53.40 | 16,871,132 | +0.14(+0.26%) |
Feb 11, 2015 | 53.53 | 53.82 | 53.10 | 53.26 | 17,709,370 | -0.04(-0.07%) |
Feb 10, 2015 | 52.41 | 53.45 | 52.21 | 53.30 | 47,332,024 | +2.39(+4.69%) |
Feb 09, 2015 | 51.71 | 52.31 | 50.80 | 50.91 | 20,579,918 | +0.58(+1.15%) |
Feb 06, 2015 | 51.44 | 51.55 | 50.12 | 50.33 | 15,528,120 | -1.21(-2.35%) |
Feb 05, 2015 | 50.95 | 51.58 | 50.67 | 51.55 | 14,023,001 | +0.75(+1.48%) |
Feb 04, 2015 | 50.51 | 51.36 | 50.16 | 50.80 | 17,240,944 | +0.00(+0.00%) |
Feb 03, 2015 | 49.90 | 50.86 | 49.67 | 50.80 | 21,558,026 | +1.08(+2.18%) |
Feb 02, 2015 | 47.40 | 50.01 | 47.23 | 49.71 | 27,846,700 | +2.33(+4.92%) |
Jan 30, 2015 | 47.82 | 48.44 | 47.33 | 47.38 | 34,811,700 | -0.93(-1.93%) |
Jan 29, 2015 | 49.70 | 49.83 | 47.39 | 48.31 | 62,101,584 | -5.54(-10.28%) |
Jan 28, 2015 | 55.00 | 55.00 | 53.75 | 53.85 | 20,668,382 | -0.59(-1.09%) |
Jan 27, 2015 | 54.54 | 54.99 | 53.82 | 54.44 | 15,019,759 | -0.64(-1.16%) |
Jan 26, 2015 | 54.75 | 55.30 | 54.40 | 55.08 | 12,131,040 | +0.33(+0.60%) |
Jan 23, 2015 | 54.63 | 54.88 | 54.19 | 54.75 | 10,733,145 | +0.20(+0.38%) |
Jan 22, 2015 | 54.51 | 54.69 | 53.74 | 54.55 | 13,775,049 | +0.24(+0.44%) |
Jan 21, 2015 | 53.31 | 55.08 | 53.06 | 54.31 | 22,421,354 | -0.68(-1.23%) |
Jan 20, 2015 | 54.43 | 55.54 | 54.00 | 54.98 | 15,841,987 | +0.90(+1.67%) |
Jan 16, 2015 | 53.75 | 54.19 | 53.19 | 54.08 | 16,309,588 | -0.07(-0.13%) |
Jan 15, 2015 | 54.82 | 55.07 | 53.89 | 54.15 | 13,813,904 | -0.64(-1.16%) |
Jan 14, 2015 | 54.97 | 55.38 | 54.19 | 54.79 | 17,405,326 | -0.57(-1.03%) |
Jan 13, 2015 | 56.11 | 56.93 | 55.04 | 55.35 | 16,589,361 | -0.46(-0.82%) |
Jan 12, 2015 | 56.24 | 56.42 | 55.29 | 55.81 | 11,533,264 | -0.64(-1.14%) |
Jan 09, 2015 | 56.57 | 56.80 | 55.86 | 56.45 | 11,915,390 | -0.06(-0.11%) |
Jan 08, 2015 | 56.36 | 57.12 | 56.24 | 56.52 | 14,403,400 | +0.59(+1.05%) |
Jan 07, 2015 | 55.66 | 56.49 | 55.35 | 55.93 | 13,222,858 | +0.64(+1.17%) |
Jan 06, 2015 | 56.03 | 56.60 | 55.18 | 55.29 | 14,624,371 | -0.80(-1.42%) |
Jan 05, 2015 | 55.92 | 56.51 | 55.85 | 56.08 | 15,855,230 | -0.27(-0.47%) |
Jan 02, 2015 | 56.52 | 56.80 | 55.95 | 56.35 | 8,789,743 | -0.04(-0.07%) |
Dec 31, 2014 | 57.05 | 56.39 | 56.39 | 56.39 | 10,234,123 | -0.52(-0.92%) |
Dec 30, 2014 | 56.70 | 57.17 | 56.67 | 56.91 | 8,081,942 | +0.03(+0.05%) |
Dec 29, 2014 | 56.89 | 57.35 | 56.77 | 56.88 | 7,855,520 | -0.48(-0.84%) |
Dec 26, 2014 | 56.96 | 57.44 | 56.89 | 57.36 | 6,573,676 | +0.73(+1.29%) |
Dec 24, 2014 | 56.66 | 56.64 | 56.64 | 56.64 | 4,998,618 | +0.05(+0.08%) |
Dec 23, 2014 | 56.60 | 56.99 | 56.50 | 56.59 | 8,444,410 | +0.03(+0.05%) |
Dec 22, 2014 | 55.82 | 56.63 | 55.72 | 56.56 | 11,919,210 | +0.86(+1.54%) |
Dec 19, 2014 | 55.60 | 55.93 | 55.51 | 55.70 | 21,529,440 | +0.05(+0.10%) |
Dec 18, 2014 | 55.59 | 55.65 | 55.08 | 55.65 | 11,645,252 | +0.87(+1.59%) |
Dec 17, 2014 | 53.42 | 54.90 | 53.21 | 54.78 | 15,020,120 | +1.44(+2.70%) |
Dec 16, 2014 | 53.26 | 54.45 | 53.16 | 53.34 | 15,157,543 | -0.05(-0.09%) |
Dec 15, 2014 | 53.75 | 54.18 | 52.79 | 53.38 | 14,481,945 | -0.16(-0.30%) |
Dec 12, 2014 | 54.34 | 54.47 | 53.54 | 53.55 | 11,009,389 | -1.07(-1.95%) |
Dec 11, 2014 | 54.41 | 55.20 | 54.29 | 54.61 | 12,516,985 | +0.37(+0.69%) |
Dec 10, 2014 | 55.24 | 55.38 | 54.02 | 54.24 | 11,941,755 | -1.14(-2.06%) |
Dec 09, 2014 | 54.59 | 55.53 | 54.51 | 55.38 | 9,950,632 | +0.30(+0.54%) |
Dec 08, 2014 | 55.54 | 55.76 | 54.78 | 55.08 | 9,493,513 | -0.58(-1.04%) |
Dec 05, 2014 | 55.38 | 56.07 | 55.38 | 55.66 | 8,685,297 | +0.02(+0.04%) |
Dec 04, 2014 | 56.32 | 56.39 | 55.32 | 55.63 | 12,439,254 | -0.78(-1.38%) |
Dec 03, 2014 | 55.85 | 56.77 | 55.71 | 56.42 | 17,326,036 | +0.80(+1.43%) |
Dec 02, 2014 | 54.47 | 55.75 | 54.13 | 55.62 | 22,619,834 | +1.16(+2.13%) |