Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.05 | 55.38 | 54.94 | 54.94 | 1,380,803 | -0.28(-0.50%) |
Feb 26, 2015 | 55.99 | 56.16 | 55.00 | 55.22 | 1,891,617 | -0.74(-1.31%) |
Feb 25, 2015 | 55.82 | 56.08 | 55.67 | 55.95 | 1,126,738 | +0.02(+0.04%) |
Feb 24, 2015 | 55.22 | 56.52 | 55.16 | 55.93 | 1,935,975 | +0.75(+1.35%) |
Feb 23, 2015 | 54.99 | 55.20 | 54.61 | 55.19 | 1,397,674 | +0.05(+0.09%) |
Feb 20, 2015 | 54.53 | 55.24 | 54.19 | 55.14 | 1,770,448 | +0.35(+0.65%) |
Feb 19, 2015 | 54.38 | 54.79 | 54.24 | 54.79 | 1,846,408 | +0.35(+0.65%) |
Feb 18, 2015 | 55.16 | 55.32 | 54.20 | 54.43 | 1,266,187 | -0.81(-1.47%) |
Feb 17, 2015 | 54.96 | 55.30 | 54.90 | 55.24 | 1,178,322 | +0.10(+0.19%) |
Feb 13, 2015 | 55.49 | 55.14 | 55.14 | 55.14 | 1,741,573 | -0.40(-0.72%) |
Feb 12, 2015 | 55.55 | 55.87 | 55.19 | 55.54 | 1,894,108 | +0.01(+0.01%) |
Feb 11, 2015 | 54.97 | 55.80 | 54.78 | 55.53 | 1,679,654 | +0.54(+0.97%) |
Feb 10, 2015 | 54.50 | 55.09 | 54.37 | 55.00 | 1,700,523 | +0.76(+1.39%) |
Feb 09, 2015 | 54.41 | 54.75 | 54.15 | 54.24 | 902,204 | -0.53(-0.97%) |
Feb 06, 2015 | 54.17 | 55.41 | 53.90 | 54.77 | 1,905,155 | +0.87(+1.62%) |
Feb 05, 2015 | 53.38 | 54.20 | 53.26 | 53.90 | 1,247,522 | +0.59(+1.11%) |
Feb 04, 2015 | 53.39 | 54.09 | 53.16 | 53.31 | 1,596,125 | -0.31(-0.57%) |
Feb 03, 2015 | 52.58 | 53.70 | 52.58 | 53.61 | 1,684,744 | +1.20(+2.29%) |
Feb 02, 2015 | 51.89 | 52.45 | 51.51 | 52.41 | 1,587,514 | +0.97(+1.89%) |
Jan 30, 2015 | 51.55 | 52.46 | 50.61 | 51.44 | 1,996,534 | -0.81(-1.54%) |
Jan 29, 2015 | 50.93 | 52.28 | 50.74 | 52.25 | 1,778,303 | +1.23(+2.41%) |
Jan 28, 2015 | 52.43 | 52.50 | 51.02 | 51.02 | 1,938,023 | -1.15(-2.21%) |
Jan 27, 2015 | 52.69 | 53.06 | 52.12 | 52.17 | 1,634,734 | -1.03(-1.93%) |
Jan 26, 2015 | 52.59 | 53.20 | 52.23 | 53.20 | 1,204,078 | +0.57(+1.09%) |
Jan 23, 2015 | 53.24 | 53.73 | 52.58 | 52.62 | 2,368,152 | -0.88(-1.65%) |
Jan 22, 2015 | 52.31 | 53.99 | 52.12 | 53.50 | 2,842,805 | +1.32(+2.53%) |
Jan 21, 2015 | 53.02 | 53.61 | 51.73 | 52.18 | 4,270,792 | +3.05(+6.21%) |
Jan 20, 2015 | 49.14 | 49.42 | 48.55 | 49.13 | 1,809,579 | +0.11(+0.22%) |
Jan 16, 2015 | 48.50 | 49.03 | 48.07 | 49.02 | 1,555,746 | +0.40(+0.83%) |
Jan 15, 2015 | 49.00 | 49.26 | 48.37 | 48.62 | 1,550,249 | -0.36(-0.74%) |
Jan 14, 2015 | 49.25 | 49.71 | 48.26 | 48.98 | 1,702,019 | -0.95(-1.91%) |
Jan 13, 2015 | 50.33 | 50.79 | 49.53 | 49.93 | 1,425,978 | +0.09(+0.19%) |
Jan 12, 2015 | 50.47 | 50.69 | 49.62 | 49.84 | 1,400,542 | -0.61(-1.20%) |
Jan 09, 2015 | 51.30 | 51.45 | 50.44 | 50.44 | 1,328,545 | -0.90(-1.76%) |
Jan 08, 2015 | 50.95 | 51.54 | 50.94 | 51.35 | 1,018,433 | +0.79(+1.56%) |
Jan 07, 2015 | 50.18 | 50.69 | 49.83 | 50.56 | 1,015,010 | +0.80(+1.61%) |
Jan 06, 2015 | 51.32 | 51.42 | 49.57 | 49.76 | 1,937,030 | -1.44(-2.81%) |
Jan 05, 2015 | 52.72 | 52.83 | 51.14 | 51.20 | 1,806,459 | -1.95(-3.67%) |
Jan 02, 2015 | 53.25 | 53.46 | 52.55 | 53.15 | 859,237 | +0.12(+0.22%) |
Dec 31, 2014 | 53.79 | 53.03 | 53.03 | 53.03 | 813,149 | -0.53(-1.00%) |
Dec 30, 2014 | 53.60 | 53.82 | 53.48 | 53.57 | 476,672 | -0.18(-0.34%) |
Dec 29, 2014 | 53.50 | 54.19 | 53.44 | 53.75 | 591,457 | +0.13(+0.23%) |
Dec 26, 2014 | 54.02 | 54.03 | 53.62 | 53.62 | 491,567 | -0.14(-0.26%) |
Dec 24, 2014 | 54.16 | 53.76 | 53.76 | 53.76 | 371,878 | -0.29(-0.54%) |
Dec 23, 2014 | 53.65 | 54.17 | 53.47 | 54.05 | 770,372 | +0.66(+1.24%) |
Dec 22, 2014 | 53.06 | 53.45 | 52.83 | 53.39 | 915,173 | +0.44(+0.83%) |
Dec 19, 2014 | 53.51 | 53.89 | 52.81 | 52.95 | 3,793,833 | -0.57(-1.07%) |
Dec 18, 2014 | 52.87 | 53.53 | 52.77 | 53.53 | 1,464,529 | +1.31(+2.52%) |
Dec 17, 2014 | 51.05 | 52.26 | 50.95 | 52.21 | 1,293,173 | +1.28(+2.52%) |
Dec 16, 2014 | 51.54 | 52.35 | 50.92 | 50.93 | 1,111,471 | -0.72(-1.40%) |
Dec 15, 2014 | 52.09 | 52.24 | 51.05 | 51.65 | 1,101,346 | -0.20(-0.38%) |
Dec 12, 2014 | 52.13 | 52.79 | 51.85 | 51.85 | 1,379,095 | -0.76(-1.44%) |
Dec 11, 2014 | 53.07 | 53.65 | 52.53 | 52.61 | 1,125,036 | -0.18(-0.34%) |
Dec 10, 2014 | 53.50 | 54.13 | 52.76 | 52.79 | 1,021,821 | -1.02(-1.89%) |
Dec 09, 2014 | 53.37 | 53.94 | 53.13 | 53.80 | 721,945 | -0.23(-0.42%) |
Dec 08, 2014 | 53.77 | 54.29 | 53.42 | 54.03 | 862,343 | +0.24(+0.45%) |
Dec 05, 2014 | 53.50 | 54.21 | 53.38 | 53.79 | 1,197,429 | +0.65(+1.23%) |
Dec 04, 2014 | 53.19 | 53.50 | 52.97 | 53.13 | 927,651 | -0.24(-0.46%) |
Dec 03, 2014 | 52.91 | 53.40 | 52.72 | 53.38 | 913,027 | +0.39(+0.74%) |
Dec 02, 2014 | 52.48 | 53.09 | 51.04 | 52.98 | 861,874 | +0.70(+1.33%) |