Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.55 | 54.87 | 54.44 | 54.45 | 1,393,431 | -0.27(-0.50%) |
Feb 26, 2015 | 55.48 | 55.65 | 54.50 | 54.72 | 1,908,916 | -0.73(-1.31%) |
Feb 25, 2015 | 55.31 | 55.57 | 55.16 | 55.45 | 1,137,042 | +0.02(+0.04%) |
Feb 24, 2015 | 54.72 | 56.01 | 54.66 | 55.43 | 1,953,680 | +0.74(+1.35%) |
Feb 23, 2015 | 54.49 | 54.70 | 54.11 | 54.69 | 1,410,456 | +0.05(+0.09%) |
Feb 20, 2015 | 54.04 | 54.74 | 53.70 | 54.64 | 1,786,639 | +0.35(+0.65%) |
Feb 19, 2015 | 53.88 | 54.30 | 53.74 | 54.29 | 1,863,294 | +0.35(+0.65%) |
Feb 18, 2015 | 54.66 | 54.82 | 53.71 | 53.94 | 1,277,766 | -0.80(-1.47%) |
Feb 17, 2015 | 54.46 | 54.80 | 54.41 | 54.74 | 1,189,098 | +0.10(+0.19%) |
Feb 13, 2015 | 54.98 | 54.64 | 54.64 | 54.64 | 1,757,500 | -0.40(-0.72%) |
Feb 12, 2015 | 55.05 | 55.37 | 54.69 | 55.04 | 1,911,430 | +0.01(+0.01%) |
Feb 11, 2015 | 54.48 | 55.30 | 54.28 | 55.03 | 1,695,015 | +0.53(+0.97%) |
Feb 10, 2015 | 54.01 | 54.59 | 53.88 | 54.50 | 1,716,075 | +0.75(+1.39%) |
Feb 09, 2015 | 53.92 | 54.26 | 53.66 | 53.75 | 910,455 | -0.53(-0.97%) |
Feb 06, 2015 | 53.68 | 54.91 | 53.42 | 54.28 | 1,922,578 | +0.87(+1.62%) |
Feb 05, 2015 | 52.89 | 53.70 | 52.78 | 53.41 | 1,258,931 | +0.59(+1.11%) |
Feb 04, 2015 | 52.91 | 53.60 | 52.68 | 52.82 | 1,610,722 | -0.30(-0.57%) |
Feb 03, 2015 | 52.10 | 53.21 | 52.10 | 53.13 | 1,700,151 | +1.19(+2.29%) |
Feb 02, 2015 | 51.42 | 51.98 | 51.04 | 51.94 | 1,602,033 | +0.96(+1.89%) |
Jan 30, 2015 | 51.09 | 51.98 | 50.15 | 50.98 | 2,014,793 | -0.80(-1.54%) |
Jan 29, 2015 | 50.47 | 51.81 | 50.28 | 51.78 | 1,794,566 | +1.22(+2.41%) |
Jan 28, 2015 | 51.96 | 52.03 | 50.55 | 50.55 | 1,955,746 | -1.14(-2.21%) |
Jan 27, 2015 | 52.21 | 52.58 | 51.65 | 51.70 | 1,649,684 | -1.02(-1.93%) |
Jan 26, 2015 | 52.11 | 52.72 | 51.76 | 52.71 | 1,215,090 | +0.57(+1.09%) |
Jan 23, 2015 | 52.75 | 53.24 | 52.10 | 52.15 | 2,389,809 | -0.87(-1.65%) |
Jan 22, 2015 | 51.83 | 53.50 | 51.65 | 53.02 | 2,868,803 | +1.31(+2.53%) |
Jan 21, 2015 | 52.54 | 53.13 | 51.26 | 51.71 | 4,309,850 | +3.03(+6.21%) |
Jan 20, 2015 | 48.69 | 48.97 | 48.11 | 48.68 | 1,826,128 | +0.11(+0.22%) |
Jan 16, 2015 | 48.06 | 48.59 | 47.64 | 48.57 | 1,569,974 | +0.40(+0.83%) |
Jan 15, 2015 | 48.56 | 48.82 | 47.94 | 48.18 | 1,564,426 | -0.36(-0.74%) |
Jan 14, 2015 | 48.81 | 49.26 | 47.82 | 48.54 | 1,717,584 | -0.94(-1.91%) |
Jan 13, 2015 | 49.88 | 50.33 | 49.08 | 49.48 | 1,439,018 | +0.09(+0.19%) |
Jan 12, 2015 | 50.01 | 50.23 | 49.17 | 49.39 | 1,413,350 | -0.60(-1.20%) |
Jan 09, 2015 | 50.84 | 50.98 | 49.98 | 49.99 | 1,340,694 | -0.90(-1.76%) |
Jan 08, 2015 | 50.48 | 51.07 | 50.48 | 50.88 | 1,027,747 | +0.78(+1.56%) |
Jan 07, 2015 | 49.73 | 50.23 | 49.38 | 50.10 | 1,024,293 | +0.80(+1.61%) |
Jan 06, 2015 | 50.85 | 50.95 | 49.12 | 49.31 | 1,954,745 | -1.43(-2.81%) |
Jan 05, 2015 | 52.25 | 52.36 | 50.67 | 50.73 | 1,822,979 | -1.93(-3.67%) |
Jan 02, 2015 | 52.77 | 52.98 | 52.08 | 52.67 | 867,095 | +0.12(+0.22%) |
Dec 31, 2014 | 53.30 | 52.55 | 52.55 | 52.55 | 820,585 | -0.53(-1.00%) |
Dec 30, 2014 | 53.11 | 53.33 | 53.00 | 53.08 | 481,031 | -0.18(-0.34%) |
Dec 29, 2014 | 53.02 | 53.70 | 52.96 | 53.26 | 596,866 | +0.12(+0.23%) |
Dec 26, 2014 | 53.53 | 53.54 | 53.13 | 53.14 | 496,063 | -0.14(-0.26%) |
Dec 24, 2014 | 53.67 | 53.28 | 53.28 | 53.28 | 375,278 | -0.29(-0.54%) |
Dec 23, 2014 | 53.16 | 53.68 | 52.99 | 53.56 | 777,417 | +0.66(+1.24%) |
Dec 22, 2014 | 52.57 | 52.96 | 52.35 | 52.91 | 923,542 | +0.44(+0.83%) |
Dec 19, 2014 | 53.03 | 53.40 | 52.33 | 52.47 | 3,828,528 | -0.57(-1.07%) |
Dec 18, 2014 | 52.39 | 53.04 | 52.29 | 53.04 | 1,477,922 | +1.30(+2.52%) |
Dec 17, 2014 | 50.59 | 51.79 | 50.49 | 51.74 | 1,304,999 | +1.27(+2.52%) |
Dec 16, 2014 | 51.08 | 51.88 | 50.46 | 50.47 | 1,121,636 | -0.72(-1.40%) |
Dec 15, 2014 | 51.62 | 51.77 | 50.59 | 51.19 | 1,111,418 | -0.20(-0.38%) |
Dec 12, 2014 | 51.66 | 52.31 | 51.38 | 51.38 | 1,391,707 | -0.75(-1.44%) |
Dec 11, 2014 | 52.59 | 53.17 | 52.05 | 52.13 | 1,135,325 | -0.18(-0.34%) |
Dec 10, 2014 | 53.02 | 53.63 | 52.28 | 52.31 | 1,031,166 | -1.01(-1.89%) |
Dec 09, 2014 | 52.89 | 53.46 | 52.64 | 53.31 | 728,547 | -0.23(-0.42%) |
Dec 08, 2014 | 53.28 | 53.80 | 52.93 | 53.54 | 870,230 | +0.24(+0.45%) |
Dec 05, 2014 | 53.01 | 53.72 | 52.90 | 53.30 | 1,208,380 | +0.65(+1.23%) |
Dec 04, 2014 | 52.71 | 53.02 | 52.49 | 52.65 | 936,134 | -0.24(-0.46%) |
Dec 03, 2014 | 52.43 | 52.91 | 52.24 | 52.89 | 921,377 | +0.39(+0.74%) |
Dec 02, 2014 | 52.00 | 52.61 | 50.58 | 52.50 | 869,756 | +0.69(+1.33%) |