Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.99 | 63.31 | 61.86 | 62.00 | 2,441,568 | -1.10(-1.75%) |
Feb 26, 2015 | 61.72 | 63.22 | 61.71 | 63.10 | 1,538,048 | +1.27(+2.06%) |
Feb 25, 2015 | 62.04 | 62.27 | 61.63 | 61.83 | 1,051,350 | -0.39(-0.63%) |
Feb 24, 2015 | 62.45 | 62.63 | 61.92 | 62.22 | 1,225,119 | -0.19(-0.30%) |
Feb 23, 2015 | 62.38 | 62.67 | 62.18 | 62.41 | 865,171 | +0.14(+0.22%) |
Feb 20, 2015 | 60.98 | 62.45 | 60.63 | 62.27 | 1,715,218 | +0.93(+1.52%) |
Feb 19, 2015 | 61.81 | 62.12 | 61.28 | 61.33 | 1,749,877 | -0.63(-1.02%) |
Feb 18, 2015 | 61.47 | 62.12 | 60.94 | 61.97 | 1,606,242 | +0.29(+0.47%) |
Feb 17, 2015 | 59.29 | 61.80 | 59.16 | 61.67 | 2,817,279 | +2.50(+4.23%) |
Feb 13, 2015 | 59.80 | 59.17 | 59.17 | 59.17 | 2,208,535 | -0.78(-1.30%) |
Feb 12, 2015 | 59.32 | 59.98 | 59.13 | 59.95 | 1,777,781 | +0.63(+1.07%) |
Feb 11, 2015 | 59.25 | 60.01 | 59.03 | 59.32 | 3,105,775 | -0.17(-0.29%) |
Feb 10, 2015 | 62.69 | 63.67 | 58.38 | 59.49 | 9,021,498 | -2.54(-4.10%) |
Feb 09, 2015 | 62.54 | 62.54 | 61.76 | 62.03 | 2,459,165 | -0.67(-1.06%) |
Feb 06, 2015 | 63.54 | 63.66 | 62.62 | 62.70 | 1,138,923 | -0.85(-1.34%) |
Feb 05, 2015 | 63.27 | 63.59 | 62.79 | 63.55 | 1,857,829 | +0.44(+0.70%) |
Feb 04, 2015 | 62.96 | 63.88 | 62.92 | 63.11 | 1,168,958 | -0.14(-0.22%) |
Feb 03, 2015 | 62.36 | 63.28 | 62.12 | 63.25 | 1,911,526 | +1.31(+2.11%) |
Feb 02, 2015 | 62.07 | 62.18 | 61.05 | 61.94 | 1,429,676 | +0.24(+0.40%) |
Jan 30, 2015 | 62.75 | 62.84 | 61.60 | 61.70 | 1,529,773 | -1.71(-2.69%) |
Jan 29, 2015 | 62.76 | 63.45 | 61.75 | 63.41 | 1,666,146 | +0.67(+1.06%) |
Jan 28, 2015 | 63.23 | 64.13 | 62.65 | 62.74 | 1,268,756 | -0.28(-0.44%) |
Jan 27, 2015 | 62.79 | 63.26 | 62.11 | 63.02 | 1,555,161 | -0.51(-0.81%) |
Jan 26, 2015 | 63.08 | 63.90 | 62.96 | 63.53 | 1,246,807 | +0.07(+0.12%) |
Jan 23, 2015 | 63.46 | 63.80 | 63.16 | 63.45 | 1,234,612 | +0.00(+0.00%) |
Jan 22, 2015 | 62.47 | 63.57 | 61.97 | 63.45 | 1,314,221 | +1.16(+1.87%) |
Jan 21, 2015 | 60.94 | 62.42 | 60.72 | 62.29 | 1,111,111 | +1.16(+1.90%) |
Jan 20, 2015 | 61.45 | 61.73 | 60.46 | 61.13 | 1,305,524 | +0.15(+0.24%) |
Jan 16, 2015 | 60.29 | 61.07 | 60.01 | 60.98 | 1,680,466 | +0.40(+0.66%) |
Jan 15, 2015 | 60.93 | 61.23 | 60.15 | 60.59 | 2,066,919 | -0.34(-0.56%) |
Jan 14, 2015 | 60.76 | 61.26 | 60.46 | 60.93 | 2,044,702 | -0.97(-1.56%) |
Jan 13, 2015 | 63.10 | 63.68 | 61.22 | 61.89 | 1,519,794 | -0.64(-1.03%) |
Jan 12, 2015 | 62.89 | 63.28 | 62.11 | 62.54 | 980,532 | -0.50(-0.80%) |
Jan 09, 2015 | 63.40 | 64.04 | 62.93 | 63.04 | 1,467,896 | -0.12(-0.19%) |
Jan 08, 2015 | 62.60 | 63.42 | 62.59 | 63.16 | 2,231,416 | +1.89(+3.09%) |
Jan 07, 2015 | 60.13 | 61.38 | 60.08 | 61.27 | 1,855,443 | +1.90(+3.20%) |
Jan 06, 2015 | 60.06 | 60.42 | 58.83 | 59.37 | 1,672,245 | -0.28(-0.48%) |
Jan 05, 2015 | 59.63 | 60.31 | 59.54 | 59.65 | 1,586,570 | -0.37(-0.61%) |
Jan 02, 2015 | 60.65 | 60.85 | 59.27 | 60.02 | 1,003,719 | -0.54(-0.89%) |
Dec 31, 2014 | 61.15 | 60.55 | 60.55 | 60.55 | 749,346 | -0.31(-0.51%) |
Dec 30, 2014 | 61.49 | 61.77 | 60.84 | 60.86 | 615,250 | -0.96(-1.55%) |
Dec 29, 2014 | 61.54 | 62.28 | 61.16 | 61.82 | 558,401 | +0.14(+0.22%) |
Dec 26, 2014 | 62.03 | 62.28 | 61.66 | 61.68 | 841,621 | -0.28(-0.45%) |
Dec 24, 2014 | 62.35 | 61.96 | 61.96 | 61.96 | 458,542 | -0.46(-0.73%) |
Dec 23, 2014 | 62.16 | 62.52 | 61.44 | 62.41 | 873,337 | +0.66(+1.07%) |
Dec 22, 2014 | 61.76 | 62.06 | 61.43 | 61.76 | 795,002 | +0.07(+0.12%) |
Dec 19, 2014 | 62.44 | 62.97 | 61.41 | 61.68 | 2,338,100 | -0.60(-0.97%) |
Dec 18, 2014 | 60.63 | 62.28 | 60.54 | 62.28 | 1,771,695 | +2.43(+4.06%) |
Dec 17, 2014 | 57.59 | 59.95 | 57.54 | 59.85 | 1,891,667 | +2.19(+3.79%) |
Dec 16, 2014 | 58.24 | 59.11 | 57.64 | 57.67 | 1,626,760 | -0.87(-1.49%) |
Dec 15, 2014 | 59.11 | 59.61 | 58.26 | 58.54 | 1,441,911 | -0.27(-0.46%) |
Dec 12, 2014 | 60.08 | 60.49 | 58.72 | 58.81 | 2,005,655 | -1.97(-3.24%) |
Dec 11, 2014 | 59.84 | 61.67 | 59.49 | 60.77 | 1,806,364 | +1.15(+1.92%) |
Dec 10, 2014 | 59.68 | 60.00 | 59.33 | 59.63 | 1,468,153 | -0.18(-0.30%) |
Dec 09, 2014 | 59.39 | 59.83 | 59.07 | 59.81 | 846,728 | -0.20(-0.34%) |
Dec 08, 2014 | 60.58 | 60.78 | 59.59 | 60.01 | 1,475,638 | -0.87(-1.43%) |
Dec 05, 2014 | 59.72 | 60.97 | 59.33 | 60.88 | 2,367,093 | +1.35(+2.27%) |
Dec 04, 2014 | 59.75 | 60.11 | 58.94 | 59.53 | 2,662,311 | -0.35(-0.58%) |
Dec 03, 2014 | 62.00 | 62.00 | 59.46 | 59.88 | 5,442,071 | -2.32(-3.74%) |
Dec 02, 2014 | 61.51 | 62.35 | 61.51 | 62.20 | 2,778,821 | +0.57(+0.92%) |