Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.08 | 69.43 | 67.82 | 67.84 | 11,516,693 | -1.16(-1.68%) |
Feb 26, 2015 | 68.63 | 69.50 | 68.43 | 69.00 | 10,847,655 | +0.67(+0.98%) |
Feb 25, 2015 | 67.81 | 68.79 | 67.81 | 68.33 | 6,856,646 | +0.49(+0.73%) |
Feb 24, 2015 | 67.37 | 68.08 | 67.36 | 67.84 | 6,071,617 | +0.43(+0.64%) |
Feb 23, 2015 | 68.30 | 68.31 | 67.14 | 67.41 | 9,010,841 | -0.91(-1.33%) |
Feb 20, 2015 | 67.95 | 68.37 | 67.64 | 68.31 | 9,421,846 | +0.51(+0.76%) |
Feb 19, 2015 | 67.86 | 68.71 | 67.57 | 67.80 | 10,435,201 | -0.07(-0.10%) |
Feb 18, 2015 | 67.02 | 68.07 | 66.65 | 67.87 | 10,309,453 | +0.73(+1.09%) |
Feb 17, 2015 | 66.52 | 67.37 | 65.94 | 67.14 | 11,166,155 | +0.55(+0.83%) |
Feb 13, 2015 | 65.43 | 66.59 | 66.59 | 66.59 | 90,782,296 | +1.34(+2.05%) |
Feb 12, 2015 | 65.06 | 65.61 | 64.45 | 65.25 | 8,471,785 | +0.26(+0.40%) |
Feb 11, 2015 | 64.83 | 66.14 | 64.56 | 64.98 | 13,937,860 | +0.13(+0.21%) |
Feb 10, 2015 | 63.46 | 65.16 | 63.10 | 64.85 | 15,417,086 | +1.55(+2.46%) |
Feb 09, 2015 | 63.20 | 63.79 | 62.64 | 63.30 | 8,177,861 | -0.18(-0.29%) |
Feb 06, 2015 | 64.25 | 64.43 | 63.18 | 63.48 | 8,898,260 | -0.65(-1.01%) |
Feb 05, 2015 | 64.54 | 65.14 | 63.67 | 64.13 | 14,233,862 | +0.03(+0.04%) |
Feb 04, 2015 | 65.04 | 65.17 | 63.89 | 64.10 | 12,438,586 | -1.17(-1.80%) |
Feb 03, 2015 | 63.32 | 65.47 | 62.73 | 65.27 | 16,430,175 | +2.26(+3.59%) |
Feb 02, 2015 | 62.84 | 63.43 | 61.96 | 63.01 | 12,986,868 | -0.10(-0.17%) |
Jan 30, 2015 | 63.13 | 63.98 | 62.81 | 63.11 | 13,215,600 | -0.29(-0.45%) |
Jan 29, 2015 | 63.20 | 63.93 | 62.50 | 63.40 | 15,118,571 | +0.19(+0.30%) |
Jan 28, 2015 | 64.74 | 64.82 | 63.08 | 63.21 | 24,516,232 | -1.67(-2.58%) |
Jan 27, 2015 | 63.09 | 65.34 | 63.05 | 64.88 | 24,598,068 | +1.09(+1.70%) |
Jan 26, 2015 | 62.57 | 63.90 | 61.96 | 63.79 | 21,257,662 | +1.30(+2.08%) |
Jan 23, 2015 | 60.99 | 62.74 | 60.99 | 62.49 | 26,784,350 | +1.29(+2.10%) |
Jan 22, 2015 | 58.57 | 61.37 | 57.83 | 61.21 | 33,284,760 | +2.74(+4.68%) |
Jan 21, 2015 | 59.23 | 59.24 | 57.41 | 58.47 | 66,883,268 | +8.64(+17.34%) |
Jan 20, 2015 | 48.57 | 50.00 | 47.71 | 49.83 | 39,729,508 | +1.64(+3.40%) |
Jan 16, 2015 | 46.86 | 48.25 | 46.38 | 48.19 | 19,696,474 | +1.94(+4.19%) |
Jan 15, 2015 | 46.55 | 46.79 | 45.84 | 46.25 | 11,674,067 | -0.07(-0.15%) |
Jan 14, 2015 | 47.07 | 47.37 | 45.68 | 46.32 | 19,883,618 | +0.06(+0.14%) |
Jan 13, 2015 | 46.02 | 47.05 | 45.90 | 46.26 | 18,726,910 | +0.71(+1.56%) |
Jan 12, 2015 | 47.09 | 47.20 | 45.26 | 45.55 | 12,944,154 | -1.49(-3.18%) |
Jan 09, 2015 | 47.63 | 48.02 | 46.90 | 47.04 | 9,577,960 | -0.74(-1.54%) |
Jan 08, 2015 | 47.12 | 47.84 | 46.48 | 47.78 | 9,623,551 | +1.04(+2.22%) |
Jan 07, 2015 | 47.35 | 47.42 | 46.27 | 46.74 | 9,849,672 | +0.24(+0.52%) |
Jan 06, 2015 | 47.35 | 47.64 | 45.66 | 46.50 | 16,032,666 | -0.81(-1.71%) |
Jan 05, 2015 | 49.26 | 49.26 | 47.15 | 47.31 | 18,120,718 | -2.54(-5.09%) |
Jan 02, 2015 | 49.15 | 50.33 | 48.73 | 49.85 | 13,474,824 | +1.05(+2.15%) |
Dec 31, 2014 | 49.03 | 48.80 | 48.80 | 48.80 | 60,392,496 | -0.23(-0.47%) |
Dec 30, 2014 | 48.71 | 49.14 | 48.54 | 49.03 | 7,010,793 | +0.19(+0.38%) |
Dec 29, 2014 | 47.97 | 49.10 | 47.65 | 48.85 | 8,607,886 | +0.27(+0.55%) |
Dec 26, 2014 | 48.84 | 49.48 | 48.53 | 48.58 | 8,847,447 | -0.29(-0.60%) |
Dec 24, 2014 | 48.07 | 48.87 | 48.87 | 48.87 | 37,877,000 | +0.81(+1.69%) |
Dec 23, 2014 | 48.29 | 48.43 | 47.47 | 48.06 | 8,307,963 | -0.04(-0.07%) |
Dec 22, 2014 | 48.54 | 49.24 | 47.75 | 48.10 | 8,006,802 | -0.49(-1.01%) |
Dec 19, 2014 | 47.90 | 48.72 | 47.62 | 48.59 | 15,048,060 | +0.81(+1.70%) |
Dec 18, 2014 | 48.40 | 48.93 | 47.23 | 47.77 | 15,621,381 | +0.11(+0.23%) |
Dec 17, 2014 | 45.38 | 47.87 | 45.08 | 47.66 | 20,188,840 | +2.46(+5.44%) |
Dec 16, 2014 | 46.43 | 47.07 | 45.14 | 45.21 | 16,968,126 | -1.51(-3.24%) |
Dec 15, 2014 | 48.06 | 48.42 | 46.62 | 46.72 | 12,021,498 | -1.06(-2.22%) |
Dec 12, 2014 | 47.42 | 48.32 | 46.98 | 47.78 | 13,574,518 | -0.02(-0.04%) |
Dec 11, 2014 | 48.01 | 48.70 | 47.66 | 47.80 | 11,770,233 | +0.04(+0.09%) |
Dec 10, 2014 | 49.02 | 49.25 | 47.67 | 47.76 | 12,667,409 | -1.35(-2.75%) |
Dec 09, 2014 | 47.82 | 49.34 | 47.00 | 49.11 | 17,993,374 | +0.61(+1.27%) |
Dec 08, 2014 | 49.88 | 49.98 | 48.29 | 48.50 | 13,626,360 | -1.63(-3.26%) |
Dec 05, 2014 | 50.15 | 50.64 | 49.73 | 50.13 | 9,929,871 | +0.05(+0.09%) |
Dec 04, 2014 | 50.43 | 51.14 | 49.91 | 50.09 | 11,859,000 | -0.65(-1.27%) |
Dec 03, 2014 | 50.22 | 50.73 | 49.18 | 50.73 | 13,830,641 | +0.40(+0.80%) |
Dec 02, 2014 | 48.76 | 50.48 | 48.69 | 50.33 | 14,262,499 | +1.50(+3.07%) |