Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.51 | 55.88 | 54.91 | 54.95 | 3,297,304 | -0.18(-0.32%) |
Feb 26, 2015 | 55.07 | 55.38 | 54.72 | 55.12 | 2,892,024 | +0.16(+0.30%) |
Feb 25, 2015 | 55.39 | 55.58 | 54.85 | 54.96 | 2,814,960 | -0.45(-0.81%) |
Feb 24, 2015 | 54.65 | 55.73 | 54.63 | 55.41 | 4,505,277 | +0.75(+1.38%) |
Feb 23, 2015 | 54.54 | 54.70 | 54.23 | 54.65 | 4,737,097 | -0.27(-0.48%) |
Feb 20, 2015 | 53.85 | 54.95 | 53.59 | 54.92 | 6,265,094 | +0.74(+1.37%) |
Feb 19, 2015 | 53.36 | 54.26 | 53.13 | 54.18 | 3,938,713 | +0.50(+0.93%) |
Feb 18, 2015 | 54.31 | 54.68 | 53.51 | 53.68 | 3,627,314 | -0.94(-1.72%) |
Feb 17, 2015 | 54.06 | 54.83 | 53.99 | 54.62 | 5,584,045 | +0.42(+0.77%) |
Feb 13, 2015 | 53.06 | 54.20 | 54.20 | 54.20 | 6,901,594 | +1.10(+2.07%) |
Feb 12, 2015 | 53.31 | 53.81 | 52.90 | 53.10 | 5,198,224 | -0.33(-0.62%) |
Feb 11, 2015 | 52.57 | 53.77 | 52.29 | 53.43 | 4,651,098 | +0.75(+1.42%) |
Feb 10, 2015 | 52.80 | 52.88 | 51.97 | 52.68 | 4,296,439 | +0.55(+1.06%) |
Feb 09, 2015 | 51.97 | 52.44 | 51.85 | 52.13 | 4,954,114 | -0.36(-0.69%) |
Feb 06, 2015 | 51.88 | 53.48 | 51.52 | 52.49 | 8,812,988 | +1.67(+3.29%) |
Feb 05, 2015 | 50.64 | 52.28 | 50.27 | 50.82 | 14,552,834 | -3.08(-5.72%) |
Feb 04, 2015 | 53.90 | 54.60 | 53.81 | 53.90 | 4,940,728 | -0.14(-0.25%) |
Feb 03, 2015 | 52.98 | 54.09 | 52.98 | 54.04 | 5,485,809 | +1.33(+2.52%) |
Feb 02, 2015 | 51.53 | 52.94 | 51.22 | 52.71 | 7,823,003 | +1.51(+2.95%) |
Jan 30, 2015 | 51.23 | 52.25 | 51.12 | 51.20 | 7,319,626 | -0.73(-1.40%) |
Jan 29, 2015 | 52.11 | 52.55 | 51.45 | 51.92 | 6,445,425 | -0.02(-0.04%) |
Jan 28, 2015 | 54.04 | 54.04 | 51.90 | 51.95 | 4,832,344 | -1.67(-3.12%) |
Jan 27, 2015 | 53.60 | 54.02 | 53.48 | 53.62 | 3,711,858 | -0.86(-1.59%) |
Jan 26, 2015 | 54.16 | 54.63 | 53.91 | 54.48 | 5,573,254 | +0.04(+0.07%) |
Jan 23, 2015 | 55.27 | 55.37 | 54.41 | 54.44 | 3,561,846 | -1.03(-1.86%) |
Jan 22, 2015 | 54.65 | 55.55 | 54.09 | 55.47 | 4,896,287 | +1.09(+2.01%) |
Jan 21, 2015 | 53.98 | 54.54 | 53.65 | 54.38 | 4,449,996 | +0.06(+0.11%) |
Jan 20, 2015 | 54.69 | 54.95 | 53.67 | 54.32 | 4,707,973 | -0.33(-0.60%) |
Jan 16, 2015 | 53.70 | 54.72 | 53.42 | 54.65 | 3,103,092 | +0.82(+1.53%) |
Jan 15, 2015 | 54.87 | 55.22 | 53.81 | 53.83 | 4,171,232 | -0.94(-1.72%) |
Jan 14, 2015 | 55.10 | 55.53 | 54.14 | 54.77 | 5,006,607 | -1.48(-2.64%) |
Jan 13, 2015 | 57.48 | 58.00 | 55.71 | 56.26 | 4,172,911 | -0.56(-0.99%) |
Jan 12, 2015 | 57.69 | 57.85 | 56.54 | 56.82 | 3,552,641 | -0.75(-1.30%) |
Jan 09, 2015 | 58.69 | 58.81 | 57.42 | 57.57 | 2,850,369 | -1.04(-1.77%) |
Jan 08, 2015 | 58.29 | 59.07 | 58.24 | 58.60 | 3,219,999 | +0.92(+1.60%) |
Jan 07, 2015 | 58.23 | 58.61 | 57.42 | 57.68 | 3,832,189 | +0.03(+0.06%) |
Jan 06, 2015 | 58.71 | 58.89 | 57.14 | 57.65 | 5,865,575 | -1.22(-2.07%) |
Jan 05, 2015 | 60.52 | 60.52 | 58.52 | 58.87 | 3,942,557 | -1.93(-3.17%) |
Jan 02, 2015 | 61.40 | 61.63 | 60.18 | 60.80 | 2,522,039 | -0.24(-0.39%) |
Dec 31, 2014 | 62.10 | 61.03 | 61.03 | 61.03 | 2,027,273 | -0.76(-1.22%) |
Dec 30, 2014 | 61.44 | 62.15 | 61.33 | 61.79 | 1,936,139 | -0.06(-0.10%) |
Dec 29, 2014 | 61.30 | 62.14 | 61.22 | 61.85 | 2,388,778 | +0.30(+0.48%) |
Dec 26, 2014 | 61.73 | 61.87 | 61.40 | 61.55 | 1,359,595 | -0.15(-0.24%) |
Dec 24, 2014 | 61.89 | 61.70 | 61.70 | 61.70 | 1,113,088 | -0.02(-0.03%) |
Dec 23, 2014 | 61.12 | 62.17 | 61.06 | 61.72 | 3,047,996 | +0.81(+1.33%) |
Dec 22, 2014 | 60.72 | 60.93 | 60.46 | 60.91 | 2,698,322 | +0.32(+0.53%) |
Dec 19, 2014 | 60.45 | 61.06 | 59.80 | 60.59 | 8,124,174 | -0.09(-0.14%) |
Dec 18, 2014 | 59.20 | 60.68 | 59.20 | 60.68 | 5,060,502 | +2.15(+3.67%) |
Dec 17, 2014 | 57.53 | 58.54 | 57.16 | 58.53 | 4,812,716 | +1.36(+2.37%) |
Dec 16, 2014 | 57.38 | 58.78 | 56.90 | 57.17 | 4,538,876 | -0.59(-1.03%) |
Dec 15, 2014 | 59.12 | 59.35 | 57.69 | 57.77 | 4,819,688 | -0.70(-1.20%) |
Dec 12, 2014 | 60.30 | 60.30 | 58.41 | 58.47 | 6,712,121 | -2.11(-3.49%) |
Dec 11, 2014 | 58.39 | 61.36 | 58.39 | 60.58 | 10,560,963 | +2.30(+3.95%) |
Dec 10, 2014 | 59.45 | 59.68 | 58.08 | 58.28 | 4,671,147 | -1.21(-2.03%) |
Dec 09, 2014 | 58.73 | 59.55 | 58.31 | 59.49 | 3,704,277 | -0.06(-0.10%) |
Dec 08, 2014 | 59.55 | 60.24 | 59.27 | 59.55 | 3,551,656 | -0.05(-0.09%) |
Dec 05, 2014 | 59.19 | 59.97 | 59.12 | 59.60 | 7,048,748 | +0.97(+1.66%) |
Dec 04, 2014 | 58.30 | 58.69 | 57.84 | 58.63 | 3,633,323 | +0.17(+0.29%) |
Dec 03, 2014 | 58.04 | 58.58 | 57.44 | 58.46 | 4,240,396 | +0.92(+1.61%) |
Dec 02, 2014 | 56.85 | 57.54 | 56.84 | 57.54 | 4,072,334 | +1.06(+1.88%) |