Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 61.96 | 62.27 | 60.84 | 60.98 | 2,482,421 | -1.08(-1.75%) |
Feb 26, 2015 | 60.70 | 62.18 | 60.69 | 62.06 | 1,563,783 | +1.25(+2.06%) |
Feb 25, 2015 | 61.02 | 61.24 | 60.62 | 60.81 | 1,068,942 | -0.39(-0.63%) |
Feb 24, 2015 | 61.43 | 61.59 | 60.90 | 61.19 | 1,245,618 | -0.18(-0.30%) |
Feb 23, 2015 | 61.35 | 61.63 | 61.15 | 61.38 | 879,647 | +0.14(+0.22%) |
Feb 20, 2015 | 59.97 | 61.43 | 59.64 | 61.24 | 1,743,918 | +0.92(+1.52%) |
Feb 19, 2015 | 60.80 | 61.10 | 60.28 | 60.32 | 1,779,156 | -0.62(-1.02%) |
Feb 18, 2015 | 60.46 | 61.10 | 59.93 | 60.95 | 1,633,118 | +0.29(+0.47%) |
Feb 17, 2015 | 58.32 | 60.78 | 58.18 | 60.66 | 2,864,419 | +2.46(+4.23%) |
Feb 13, 2015 | 58.81 | 58.20 | 58.20 | 58.20 | 2,245,489 | -0.77(-1.30%) |
Feb 12, 2015 | 58.34 | 58.99 | 58.16 | 58.97 | 1,807,527 | +0.62(+1.07%) |
Feb 11, 2015 | 58.28 | 59.02 | 58.06 | 58.34 | 3,157,741 | -0.17(-0.29%) |
Feb 10, 2015 | 61.66 | 62.62 | 57.42 | 58.51 | 9,172,448 | -2.50(-4.10%) |
Feb 09, 2015 | 61.51 | 61.51 | 60.75 | 61.01 | 2,500,312 | -0.66(-1.06%) |
Feb 06, 2015 | 62.50 | 62.61 | 61.59 | 61.67 | 1,157,979 | -0.84(-1.34%) |
Feb 05, 2015 | 62.23 | 62.55 | 61.75 | 62.51 | 1,888,915 | +0.43(+0.70%) |
Feb 04, 2015 | 61.92 | 62.83 | 61.88 | 62.07 | 1,188,517 | -0.14(-0.22%) |
Feb 03, 2015 | 61.33 | 62.24 | 61.10 | 62.21 | 1,943,510 | +1.29(+2.11%) |
Feb 02, 2015 | 61.05 | 61.15 | 60.04 | 60.92 | 1,453,598 | +0.24(+0.40%) |
Jan 30, 2015 | 61.71 | 61.80 | 60.59 | 60.68 | 1,555,370 | -1.68(-2.69%) |
Jan 29, 2015 | 61.73 | 62.40 | 60.73 | 62.36 | 1,694,024 | +0.66(+1.06%) |
Jan 28, 2015 | 62.19 | 63.07 | 61.62 | 61.71 | 1,289,985 | -0.27(-0.44%) |
Jan 27, 2015 | 61.75 | 62.22 | 61.09 | 61.98 | 1,581,183 | -0.50(-0.81%) |
Jan 26, 2015 | 62.04 | 62.85 | 61.92 | 62.48 | 1,267,669 | +0.07(+0.12%) |
Jan 23, 2015 | 62.42 | 62.75 | 62.12 | 62.41 | 1,255,270 | +0.00(+0.00%) |
Jan 22, 2015 | 61.44 | 62.52 | 60.95 | 62.41 | 1,336,211 | +1.14(+1.87%) |
Jan 21, 2015 | 59.93 | 61.39 | 59.72 | 61.27 | 1,129,702 | +1.14(+1.90%) |
Jan 20, 2015 | 60.44 | 60.72 | 59.46 | 60.12 | 1,327,368 | +0.14(+0.24%) |
Jan 16, 2015 | 59.30 | 60.07 | 59.02 | 59.98 | 1,708,584 | +0.39(+0.66%) |
Jan 15, 2015 | 59.92 | 60.22 | 59.16 | 59.59 | 2,101,503 | -0.34(-0.56%) |
Jan 14, 2015 | 59.76 | 60.25 | 59.46 | 59.92 | 2,078,914 | -0.95(-1.56%) |
Jan 13, 2015 | 62.06 | 62.63 | 60.21 | 60.88 | 1,545,223 | -0.63(-1.03%) |
Jan 12, 2015 | 61.86 | 62.23 | 61.08 | 61.51 | 996,939 | -0.50(-0.80%) |
Jan 09, 2015 | 62.35 | 62.99 | 61.90 | 62.00 | 1,492,457 | -0.12(-0.19%) |
Jan 08, 2015 | 61.57 | 62.38 | 61.56 | 62.12 | 2,268,752 | +1.86(+3.09%) |
Jan 07, 2015 | 59.14 | 60.37 | 59.09 | 60.26 | 1,886,488 | +1.87(+3.20%) |
Jan 06, 2015 | 59.07 | 59.43 | 57.86 | 58.39 | 1,700,225 | -0.28(-0.48%) |
Jan 05, 2015 | 58.65 | 59.32 | 58.56 | 58.67 | 1,613,117 | -0.36(-0.61%) |
Jan 02, 2015 | 59.65 | 59.85 | 58.29 | 59.03 | 1,020,514 | -0.53(-0.89%) |
Dec 31, 2014 | 60.15 | 59.56 | 59.56 | 59.56 | 761,884 | -0.30(-0.51%) |
Dec 30, 2014 | 60.48 | 60.76 | 59.84 | 59.86 | 625,545 | -0.94(-1.55%) |
Dec 29, 2014 | 60.52 | 61.26 | 60.16 | 60.80 | 567,745 | +0.14(+0.22%) |
Dec 26, 2014 | 61.01 | 61.25 | 60.64 | 60.67 | 855,703 | -0.27(-0.45%) |
Dec 24, 2014 | 61.32 | 60.94 | 60.94 | 60.94 | 466,214 | -0.45(-0.73%) |
Dec 23, 2014 | 61.14 | 61.49 | 60.43 | 61.39 | 887,950 | +0.65(+1.07%) |
Dec 22, 2014 | 60.74 | 61.04 | 60.42 | 60.74 | 808,304 | +0.07(+0.12%) |
Dec 19, 2014 | 61.41 | 61.93 | 60.40 | 60.67 | 2,377,222 | -0.59(-0.97%) |
Dec 18, 2014 | 59.64 | 61.26 | 59.55 | 61.26 | 1,801,340 | +2.39(+4.06%) |
Dec 17, 2014 | 56.64 | 58.97 | 56.59 | 58.87 | 1,923,319 | +2.15(+3.79%) |
Dec 16, 2014 | 57.28 | 58.14 | 56.70 | 56.72 | 1,653,979 | -0.86(-1.49%) |
Dec 15, 2014 | 58.13 | 58.63 | 57.30 | 57.57 | 1,466,038 | -0.26(-0.46%) |
Dec 12, 2014 | 59.09 | 59.49 | 57.76 | 57.84 | 2,039,215 | -1.93(-3.24%) |
Dec 11, 2014 | 58.85 | 60.66 | 58.51 | 59.77 | 1,836,589 | +1.13(+1.92%) |
Dec 10, 2014 | 58.69 | 59.01 | 58.36 | 58.65 | 1,492,718 | -0.18(-0.30%) |
Dec 09, 2014 | 58.41 | 58.85 | 58.09 | 58.82 | 860,896 | -0.20(-0.34%) |
Dec 08, 2014 | 59.58 | 59.78 | 58.61 | 59.02 | 1,500,328 | -0.86(-1.43%) |
Dec 05, 2014 | 58.74 | 59.96 | 58.36 | 59.88 | 2,406,700 | +1.33(+2.27%) |
Dec 04, 2014 | 58.77 | 59.12 | 57.97 | 58.55 | 2,706,858 | -0.34(-0.58%) |
Dec 03, 2014 | 60.98 | 60.98 | 58.48 | 58.89 | 5,533,129 | -2.29(-3.74%) |
Dec 02, 2014 | 60.50 | 61.32 | 60.50 | 61.18 | 2,825,317 | +0.56(+0.92%) |