Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.85 | 59.03 | 58.27 | 58.55 | 5,810,135 | -0.46(-0.77%) |
Feb 26, 2015 | 58.70 | 59.09 | 58.39 | 59.01 | 1,804,940 | +0.39(+0.66%) |
Feb 25, 2015 | 59.02 | 59.02 | 58.54 | 58.62 | 1,643,215 | -0.44(-0.74%) |
Feb 24, 2015 | 59.07 | 59.29 | 58.78 | 59.06 | 1,320,862 | -0.09(-0.15%) |
Feb 23, 2015 | 60.20 | 60.20 | 59.02 | 59.15 | 1,642,363 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,338 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,532 | -0.08(-0.13%) |
Feb 18, 2015 | 60.02 | 60.14 | 59.47 | 59.57 | 1,842,205 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.46 | 59.72 | 60.15 | 2,182,084 | -0.10(-0.17%) |
Feb 13, 2015 | 60.32 | 60.25 | 60.25 | 60.25 | 2,661,859 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.33 | 2,545,605 | +1.23(+2.09%) |
Feb 11, 2015 | 58.76 | 59.27 | 58.76 | 59.09 | 1,847,607 | +0.30(+0.51%) |
Feb 10, 2015 | 58.28 | 58.93 | 57.93 | 58.79 | 2,836,877 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,487,805 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,591 | +0.57(+1.03%) |
Feb 05, 2015 | 55.03 | 55.24 | 54.43 | 55.16 | 2,756,765 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.22 | 55.10 | 4,402,673 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.22 | 54.41 | 55.16 | 2,871,477 | +1.03(+1.91%) |
Feb 02, 2015 | 54.07 | 54.13 | 53.34 | 54.13 | 3,251,426 | +0.34(+0.64%) |
Jan 30, 2015 | 54.75 | 54.85 | 53.71 | 53.79 | 2,667,175 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.15 | 54.24 | 55.01 | 1,693,614 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.52 | 55.01 | 55.02 | 1,164,458 | -0.95(-1.69%) |
Jan 27, 2015 | 56.03 | 56.34 | 55.58 | 55.97 | 1,130,879 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.83 | 56.13 | 56.63 | 946,895 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.96 | 56.36 | 56.43 | 895,541 | +0.10(+0.18%) |
Jan 22, 2015 | 55.64 | 56.50 | 55.32 | 56.33 | 1,126,056 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,447 | +0.25(+0.45%) |
Jan 20, 2015 | 55.52 | 55.71 | 54.86 | 55.17 | 1,903,108 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,592 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.60 | 54.65 | 1,707,563 | -0.30(-0.55%) |
Jan 14, 2015 | 54.91 | 55.22 | 54.44 | 54.95 | 1,803,791 | -0.30(-0.55%) |
Jan 13, 2015 | 56.03 | 56.60 | 54.98 | 55.25 | 3,728,147 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.46 | 6,620,617 | -0.65(-1.17%) |
Jan 09, 2015 | 56.59 | 56.77 | 56.10 | 56.11 | 1,054,233 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.39 | 1,435,728 | +0.86(+1.55%) |
Jan 07, 2015 | 56.02 | 56.02 | 55.10 | 55.53 | 1,819,008 | -0.07(-0.12%) |
Jan 06, 2015 | 56.02 | 56.21 | 55.25 | 55.59 | 2,018,862 | -0.47(-0.85%) |
Jan 05, 2015 | 57.09 | 57.29 | 55.98 | 56.07 | 1,900,995 | -1.25(-2.18%) |
Jan 02, 2015 | 58.21 | 58.37 | 57.19 | 57.32 | 1,257,097 | -0.49(-0.85%) |
Dec 31, 2014 | 58.21 | 57.81 | 57.81 | 57.81 | 1,128,795 | -0.39(-0.67%) |
Dec 30, 2014 | 58.27 | 58.59 | 58.18 | 58.20 | 1,138,055 | -0.29(-0.50%) |
Dec 29, 2014 | 57.95 | 58.49 | 57.86 | 58.49 | 1,102,248 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.39 | 58.03 | 58.16 | 851,400 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 818,980 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.84 | 57.34 | 57.68 | 1,404,708 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.34 | 56.42 | 57.34 | 1,571,830 | +0.89(+1.57%) |
Dec 19, 2014 | 56.39 | 56.74 | 56.00 | 56.45 | 3,786,898 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,756 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.15 | 2,222,136 | +1.95(+3.66%) |
Dec 16, 2014 | 53.28 | 54.32 | 53.11 | 53.20 | 2,139,739 | -0.16(-0.29%) |
Dec 15, 2014 | 54.04 | 54.28 | 53.12 | 53.35 | 1,763,953 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,861 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.47 | 54.54 | 1,748,221 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,802 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.27 | 890,603 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.70 | 56.05 | 56.25 | 1,355,971 | +0.23(+0.42%) |
Dec 05, 2014 | 56.27 | 56.30 | 55.78 | 56.02 | 1,735,127 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,147 | -0.10(-0.18%) |
Dec 03, 2014 | 56.46 | 56.67 | 56.22 | 56.29 | 2,164,354 | -0.16(-0.29%) |
Dec 02, 2014 | 56.40 | 56.61 | 56.25 | 56.46 | 1,310,243 | +0.06(+0.11%) |