Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.65 | 53.91 | 53.33 | 53.69 | 3,620,406 | -0.01(-0.01%) |
Feb 26, 2015 | 54.18 | 54.24 | 53.65 | 53.69 | 3,729,366 | -0.31(-0.57%) |
Feb 25, 2015 | 54.64 | 54.64 | 53.82 | 54.00 | 4,756,127 | -0.57(-1.05%) |
Feb 24, 2015 | 54.05 | 54.80 | 53.83 | 54.58 | 5,518,356 | +0.40(+0.74%) |
Feb 23, 2015 | 53.90 | 54.41 | 53.59 | 54.17 | 5,770,492 | +0.38(+0.70%) |
Feb 20, 2015 | 54.09 | 54.41 | 53.17 | 53.80 | 6,465,709 | -0.31(-0.58%) |
Feb 19, 2015 | 55.51 | 55.52 | 54.08 | 54.11 | 8,007,379 | -1.23(-2.22%) |
Feb 18, 2015 | 54.15 | 55.65 | 54.02 | 55.34 | 7,083,105 | +1.08(+1.99%) |
Feb 17, 2015 | 54.30 | 55.30 | 53.86 | 54.26 | 9,197,848 | -0.31(-0.56%) |
Feb 13, 2015 | 55.34 | 54.57 | 54.57 | 54.57 | 6,843,606 | -0.83(-1.51%) |
Feb 12, 2015 | 55.83 | 56.08 | 55.29 | 55.40 | 7,075,257 | -0.54(-0.97%) |
Feb 11, 2015 | 56.79 | 56.93 | 55.77 | 55.94 | 4,928,036 | -1.05(-1.84%) |
Feb 10, 2015 | 55.92 | 57.07 | 55.78 | 56.99 | 6,101,487 | +1.00(+1.79%) |
Feb 09, 2015 | 56.30 | 56.61 | 55.66 | 55.99 | 5,816,732 | -0.28(-0.49%) |
Feb 06, 2015 | 58.27 | 58.64 | 55.88 | 56.27 | 6,434,728 | -2.44(-4.16%) |
Feb 05, 2015 | 58.58 | 58.78 | 58.07 | 58.71 | 3,764,350 | +0.50(+0.86%) |
Feb 04, 2015 | 58.67 | 59.02 | 58.06 | 58.21 | 5,443,680 | -0.54(-0.92%) |
Feb 03, 2015 | 58.83 | 58.98 | 58.43 | 58.75 | 5,878,825 | -0.15(-0.25%) |
Feb 02, 2015 | 58.90 | 59.10 | 58.30 | 58.90 | 5,333,014 | -0.09(-0.16%) |
Jan 30, 2015 | 60.16 | 60.28 | 58.95 | 59.00 | 5,208,634 | -1.50(-2.48%) |
Jan 29, 2015 | 59.48 | 60.65 | 59.15 | 60.50 | 4,210,316 | +1.02(+1.72%) |
Jan 28, 2015 | 60.23 | 60.91 | 59.35 | 59.48 | 4,726,228 | -0.59(-0.98%) |
Jan 27, 2015 | 59.89 | 60.43 | 59.82 | 60.07 | 2,816,643 | +0.12(+0.19%) |
Jan 26, 2015 | 60.01 | 60.05 | 59.46 | 59.95 | 2,584,990 | -0.12(-0.19%) |
Jan 23, 2015 | 60.22 | 60.41 | 59.99 | 60.07 | 2,684,238 | +0.06(+0.10%) |
Jan 22, 2015 | 60.14 | 60.45 | 59.54 | 60.01 | 3,754,506 | -0.03(-0.06%) |
Jan 21, 2015 | 59.24 | 60.11 | 58.83 | 60.04 | 4,186,893 | +0.67(+1.13%) |
Jan 20, 2015 | 59.20 | 59.40 | 58.72 | 59.37 | 4,696,874 | +0.23(+0.39%) |
Jan 16, 2015 | 58.72 | 59.17 | 58.63 | 59.14 | 5,766,187 | +0.40(+0.68%) |
Jan 15, 2015 | 58.01 | 58.87 | 57.79 | 58.74 | 5,746,853 | +0.72(+1.25%) |
Jan 14, 2015 | 57.60 | 58.08 | 57.31 | 58.01 | 4,997,129 | +0.15(+0.26%) |
Jan 13, 2015 | 57.75 | 58.75 | 57.66 | 57.87 | 5,213,437 | +0.31(+0.54%) |
Jan 12, 2015 | 57.68 | 57.88 | 57.31 | 57.55 | 3,397,541 | +0.05(+0.09%) |
Jan 09, 2015 | 57.55 | 57.81 | 57.02 | 57.50 | 3,957,169 | +0.08(+0.14%) |
Jan 08, 2015 | 57.49 | 57.74 | 57.26 | 57.42 | 3,202,066 | +0.23(+0.40%) |
Jan 07, 2015 | 57.05 | 57.47 | 56.68 | 57.19 | 3,815,922 | +0.18(+0.32%) |
Jan 06, 2015 | 56.14 | 57.41 | 56.14 | 57.01 | 7,815,570 | +0.92(+1.64%) |
Jan 05, 2015 | 56.60 | 56.81 | 55.93 | 56.09 | 5,583,855 | -0.82(-1.44%) |
Jan 02, 2015 | 56.56 | 57.03 | 56.25 | 56.90 | 3,351,565 | +0.35(+0.61%) |
Dec 31, 2014 | 57.43 | 56.56 | 56.56 | 56.56 | 4,139,257 | -0.79(-1.37%) |
Dec 30, 2014 | 58.79 | 58.79 | 57.24 | 57.34 | 4,407,393 | -1.44(-2.45%) |
Dec 29, 2014 | 58.06 | 59.10 | 58.02 | 58.79 | 6,012,549 | +0.69(+1.19%) |
Dec 26, 2014 | 57.64 | 58.52 | 57.63 | 58.10 | 4,408,774 | +0.57(+0.99%) |
Dec 24, 2014 | 56.75 | 57.53 | 57.53 | 57.53 | 3,555,826 | +0.87(+1.54%) |
Dec 23, 2014 | 56.71 | 57.01 | 56.53 | 56.65 | 2,987,256 | +0.05(+0.08%) |
Dec 22, 2014 | 56.24 | 56.69 | 56.09 | 56.61 | 3,981,199 | +0.51(+0.92%) |
Dec 19, 2014 | 56.28 | 56.60 | 55.97 | 56.09 | 6,998,359 | -0.11(-0.19%) |
Dec 18, 2014 | 55.10 | 56.20 | 54.97 | 56.20 | 6,413,756 | +1.11(+2.02%) |
Dec 17, 2014 | 54.91 | 55.27 | 54.41 | 55.09 | 4,996,152 | +0.51(+0.93%) |
Dec 16, 2014 | 55.02 | 55.54 | 54.30 | 54.58 | 5,327,332 | -0.35(-0.64%) |
Dec 15, 2014 | 55.98 | 56.13 | 54.89 | 54.93 | 6,496,504 | -1.05(-1.87%) |
Dec 12, 2014 | 55.87 | 56.55 | 55.76 | 55.98 | 4,932,503 | -0.14(-0.24%) |
Dec 11, 2014 | 55.91 | 56.54 | 55.90 | 56.12 | 4,366,980 | +0.43(+0.78%) |
Dec 10, 2014 | 55.63 | 56.31 | 55.54 | 55.69 | 5,823,631 | +0.05(+0.09%) |
Dec 09, 2014 | 55.11 | 55.74 | 54.96 | 55.64 | 5,721,126 | +0.37(+0.67%) |
Dec 08, 2014 | 54.78 | 55.58 | 54.78 | 55.27 | 5,524,589 | +0.61(+1.11%) |
Dec 05, 2014 | 55.17 | 55.31 | 54.32 | 54.66 | 5,283,669 | -1.10(-1.97%) |
Dec 04, 2014 | 55.52 | 55.84 | 55.36 | 55.75 | 3,742,545 | +0.26(+0.46%) |
Dec 03, 2014 | 55.60 | 55.83 | 55.19 | 55.50 | 3,261,309 | -0.25(-0.45%) |
Dec 02, 2014 | 55.41 | 55.88 | 55.09 | 55.75 | 4,689,159 | +0.23(+0.41%) |