Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,190 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,427,083 | -0.28(-0.47%) |
Feb 25, 2015 | 59.27 | 59.27 | 58.59 | 58.85 | 3,622,425 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,243 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,447 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,964 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,186 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.71 | 59.39 | 4,543,404 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,554 | +0.84(+1.42%) |
Feb 13, 2015 | 59.12 | 59.02 | 59.02 | 59.02 | 3,218,486 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.40 | 58.99 | 4,045,333 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,569 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,960 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,537,076 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,710 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,826 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.31 | 6,474,048 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,202,109 | -0.66(-1.12%) |
Feb 02, 2015 | 59.68 | 59.79 | 58.32 | 59.54 | 7,519,765 | -0.26(-0.43%) |
Jan 30, 2015 | 60.64 | 61.01 | 59.44 | 59.79 | 8,092,073 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.88 | 5,318,347 | +0.95(+1.61%) |
Jan 28, 2015 | 59.88 | 60.11 | 58.76 | 58.94 | 3,739,182 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,198 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.93 | 59.01 | 59.88 | 4,174,388 | -0.02(-0.03%) |
Jan 23, 2015 | 60.17 | 60.51 | 59.83 | 59.90 | 3,495,943 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.17 | 5,517,913 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,576 | +0.17(+0.29%) |
Jan 20, 2015 | 58.85 | 59.87 | 58.85 | 59.82 | 7,416,003 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,700 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,223 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,344 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,734 | -0.03(-0.06%) |
Jan 12, 2015 | 58.31 | 58.64 | 57.53 | 57.65 | 6,981,273 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,898 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.85 | 8,997,210 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.84 | 57.49 | 10,889,175 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,235 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,798,036 | -0.57(-0.98%) |
Jan 02, 2015 | 57.94 | 58.81 | 57.90 | 58.18 | 3,788,470 | +0.89(+1.55%) |
Dec 31, 2014 | 58.08 | 57.29 | 57.29 | 57.29 | 2,999,559 | -0.54(-0.93%) |
Dec 30, 2014 | 58.03 | 58.26 | 57.67 | 57.83 | 3,282,636 | -0.38(-0.66%) |
Dec 29, 2014 | 58.07 | 58.46 | 58.04 | 58.21 | 2,094,776 | -0.24(-0.41%) |
Dec 26, 2014 | 58.37 | 58.95 | 58.35 | 58.46 | 1,731,846 | +0.19(+0.33%) |
Dec 24, 2014 | 58.17 | 58.26 | 58.26 | 58.26 | 1,814,667 | +0.35(+0.60%) |
Dec 23, 2014 | 59.52 | 59.57 | 57.31 | 57.92 | 5,751,246 | -1.40(-2.35%) |
Dec 22, 2014 | 60.12 | 59.45 | 58.34 | 59.31 | 5,560,427 | -0.81(-1.35%) |
Dec 19, 2014 | 59.99 | 60.34 | 59.24 | 60.12 | 10,008,083 | -0.04(-0.07%) |
Dec 18, 2014 | 59.13 | 60.19 | 58.89 | 60.17 | 7,067,595 | +1.80(+3.09%) |
Dec 17, 2014 | 57.77 | 58.71 | 57.49 | 58.36 | 6,642,155 | +0.85(+1.47%) |
Dec 16, 2014 | 57.63 | 59.25 | 57.33 | 57.52 | 5,932,097 | -0.34(-0.59%) |
Dec 15, 2014 | 57.87 | 58.73 | 57.65 | 57.86 | 6,886,396 | +0.10(+0.17%) |
Dec 12, 2014 | 59.34 | 59.50 | 57.69 | 57.76 | 9,445,893 | -1.71(-2.88%) |
Dec 11, 2014 | 61.15 | 62.37 | 59.41 | 59.47 | 13,126,225 | +0.46(+0.79%) |
Dec 10, 2014 | 59.71 | 59.96 | 58.96 | 59.00 | 4,958,167 | -0.96(-1.61%) |
Dec 09, 2014 | 59.94 | 60.01 | 59.40 | 59.97 | 4,541,171 | -0.51(-0.85%) |
Dec 08, 2014 | 59.77 | 60.51 | 59.64 | 60.48 | 5,918,523 | +0.81(+1.36%) |
Dec 05, 2014 | 59.87 | 59.97 | 59.53 | 59.67 | 6,969,092 | -0.44(-0.73%) |
Dec 04, 2014 | 58.95 | 60.15 | 58.83 | 60.11 | 7,850,078 | +1.04(+1.76%) |
Dec 03, 2014 | 58.36 | 59.10 | 58.13 | 59.07 | 7,734,683 | +0.62(+1.07%) |
Dec 02, 2014 | 56.99 | 58.77 | 56.96 | 58.45 | 10,131,124 | +1.55(+2.73%) |