Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.96 | 64.13 | 63.46 | 63.46 | 8,513,829 | -0.57(-0.89%) |
Feb 26, 2015 | 63.90 | 64.20 | 63.62 | 64.03 | 14,383,670 | +0.17(+0.27%) |
Feb 25, 2015 | 63.45 | 64.14 | 63.45 | 63.86 | 7,313,921 | +0.13(+0.20%) |
Feb 24, 2015 | 64.04 | 64.04 | 63.43 | 63.73 | 9,671,546 | -0.13(-0.20%) |
Feb 23, 2015 | 63.84 | 63.93 | 63.21 | 63.86 | 7,111,942 | +0.00(+0.00%) |
Feb 20, 2015 | 62.93 | 63.85 | 62.46 | 63.85 | 9,656,779 | +0.91(+1.45%) |
Feb 19, 2015 | 63.17 | 63.17 | 62.68 | 62.94 | 6,043,726 | -0.00(-0.01%) |
Feb 18, 2015 | 63.36 | 63.39 | 62.72 | 62.95 | 6,861,095 | -0.41(-0.65%) |
Feb 17, 2015 | 63.50 | 63.62 | 63.12 | 63.36 | 7,280,372 | +0.29(+0.46%) |
Feb 13, 2015 | 63.80 | 63.07 | 63.07 | 63.07 | 36,238,392 | -0.30(-0.47%) |
Feb 12, 2015 | 62.60 | 63.36 | 62.46 | 63.36 | 12,440,530 | +1.15(+1.85%) |
Feb 11, 2015 | 61.98 | 62.29 | 61.81 | 62.21 | 9,400,024 | +0.45(+0.73%) |
Feb 10, 2015 | 62.28 | 62.54 | 61.55 | 61.76 | 10,053,496 | -0.21(-0.34%) |
Feb 09, 2015 | 62.43 | 62.65 | 61.94 | 61.98 | 8,388,961 | -0.46(-0.73%) |
Feb 06, 2015 | 63.45 | 63.61 | 62.11 | 62.43 | 12,037,788 | -1.02(-1.61%) |
Feb 05, 2015 | 62.40 | 63.46 | 62.08 | 63.46 | 17,734,324 | +1.61(+2.61%) |
Feb 04, 2015 | 60.61 | 62.27 | 60.49 | 61.84 | 23,739,642 | +1.19(+1.96%) |
Feb 03, 2015 | 59.93 | 60.81 | 59.47 | 60.65 | 16,141,553 | +1.04(+1.74%) |
Feb 02, 2015 | 59.84 | 59.84 | 58.30 | 59.61 | 14,634,121 | +0.10(+0.17%) |
Jan 30, 2015 | 60.80 | 61.17 | 59.51 | 59.51 | 23,719,738 | +1.61(+2.79%) |
Jan 29, 2015 | 57.79 | 58.09 | 57.24 | 57.90 | 16,695,407 | +0.38(+0.67%) |
Jan 28, 2015 | 58.96 | 59.07 | 57.50 | 57.52 | 12,234,442 | -1.08(-1.84%) |
Jan 27, 2015 | 59.25 | 59.25 | 58.40 | 58.60 | 11,806,676 | -1.29(-2.16%) |
Jan 26, 2015 | 59.99 | 60.07 | 59.26 | 59.89 | 9,157,900 | -0.41(-0.68%) |
Jan 23, 2015 | 60.36 | 60.85 | 60.28 | 60.30 | 6,603,174 | +0.16(+0.27%) |
Jan 22, 2015 | 59.64 | 60.47 | 59.15 | 60.14 | 12,384,610 | +0.07(+0.12%) |
Jan 21, 2015 | 59.81 | 60.62 | 59.42 | 60.07 | 10,476,542 | +0.10(+0.17%) |
Jan 20, 2015 | 59.82 | 60.63 | 59.36 | 59.96 | 15,990,841 | +0.44(+0.74%) |
Jan 16, 2015 | 58.81 | 59.56 | 58.72 | 59.52 | 11,925,607 | +0.42(+0.72%) |
Jan 15, 2015 | 59.93 | 60.11 | 58.92 | 59.10 | 11,328,797 | -0.57(-0.95%) |
Jan 14, 2015 | 59.92 | 60.38 | 59.33 | 59.67 | 13,090,714 | -1.22(-2.00%) |
Jan 13, 2015 | 61.17 | 62.06 | 60.49 | 60.88 | 11,009,357 | +0.18(+0.29%) |
Jan 12, 2015 | 60.95 | 61.17 | 60.50 | 60.71 | 6,878,638 | -0.12(-0.20%) |
Jan 09, 2015 | 61.55 | 61.75 | 60.65 | 60.83 | 11,268,524 | -0.92(-1.48%) |
Jan 08, 2015 | 61.45 | 61.90 | 61.32 | 61.74 | 11,182,702 | +0.82(+1.34%) |
Jan 07, 2015 | 60.34 | 60.97 | 60.11 | 60.92 | 10,008,536 | +0.81(+1.34%) |
Jan 06, 2015 | 60.65 | 60.88 | 59.50 | 60.12 | 11,853,808 | -0.39(-0.64%) |
Jan 05, 2015 | 61.52 | 61.52 | 60.44 | 60.51 | 13,653,409 | -1.37(-2.21%) |
Jan 02, 2015 | 61.49 | 62.28 | 61.28 | 61.87 | 8,988,346 | +0.66(+1.08%) |
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,340 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,881 | -0.21(-0.33%) |
Dec 29, 2014 | 62.22 | 62.50 | 61.88 | 61.97 | 5,634,532 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,471 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,174 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,951 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.69 | 6,104,024 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,382 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,847 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,724 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,451 | -0.77(-1.28%) |
Dec 15, 2014 | 60.28 | 60.43 | 59.09 | 59.93 | 13,739,428 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,466 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.01 | 61.29 | 61.43 | 14,331,270 | +0.33(+0.53%) |
Dec 10, 2014 | 61.59 | 61.83 | 60.94 | 61.10 | 9,155,788 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,164,961 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,869 | -0.06(-0.09%) |
Dec 05, 2014 | 61.09 | 61.52 | 60.98 | 61.48 | 8,392,743 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,567 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,438 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,538 | +0.43(+0.72%) |