Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.66 | 60.12 | 59.01 | 59.28 | 2,169,222 | -0.29(-0.49%) |
Feb 26, 2015 | 60.49 | 60.78 | 59.10 | 59.58 | 2,976,921 | -0.61(-1.02%) |
Feb 25, 2015 | 59.39 | 60.74 | 59.35 | 60.19 | 2,733,699 | +0.54(+0.90%) |
Feb 24, 2015 | 59.41 | 59.68 | 58.68 | 59.66 | 2,691,925 | +0.07(+0.12%) |
Feb 23, 2015 | 59.48 | 59.63 | 59.17 | 59.59 | 1,939,337 | +0.50(+0.84%) |
Feb 20, 2015 | 59.62 | 59.62 | 58.62 | 59.09 | 2,024,180 | -0.62(-1.04%) |
Feb 19, 2015 | 59.13 | 60.35 | 59.13 | 59.71 | 3,254,243 | +1.08(+1.84%) |
Feb 18, 2015 | 57.96 | 58.94 | 57.86 | 58.63 | 2,782,328 | +1.02(+1.78%) |
Feb 17, 2015 | 58.34 | 59.05 | 57.41 | 57.61 | 4,017,848 | -1.01(-1.72%) |
Feb 13, 2015 | 58.76 | 58.62 | 58.62 | 58.62 | 4,245,835 | +1.06(+1.85%) |
Feb 12, 2015 | 57.52 | 57.66 | 57.14 | 57.55 | 2,293,043 | +0.29(+0.51%) |
Feb 11, 2015 | 56.73 | 58.24 | 56.73 | 57.26 | 4,079,001 | +0.40(+0.71%) |
Feb 10, 2015 | 55.58 | 57.03 | 55.57 | 56.86 | 3,180,244 | +1.55(+2.81%) |
Feb 09, 2015 | 56.03 | 56.80 | 55.18 | 55.30 | 2,893,753 | -1.42(-2.50%) |
Feb 06, 2015 | 56.80 | 57.74 | 56.53 | 56.72 | 2,375,487 | -0.28(-0.49%) |
Feb 05, 2015 | 56.24 | 57.17 | 56.12 | 57.00 | 3,273,283 | +1.25(+2.25%) |
Feb 04, 2015 | 56.19 | 56.34 | 55.41 | 55.75 | 3,101,980 | -0.49(-0.88%) |
Feb 03, 2015 | 56.44 | 56.54 | 55.87 | 56.24 | 4,018,427 | +0.20(+0.35%) |
Feb 02, 2015 | 56.17 | 56.45 | 54.58 | 56.05 | 4,419,787 | -0.61(-1.07%) |
Jan 30, 2015 | 57.26 | 57.74 | 56.03 | 56.65 | 5,448,509 | -1.30(-2.25%) |
Jan 29, 2015 | 57.52 | 60.54 | 56.25 | 57.96 | 11,010,346 | -3.38(-5.51%) |
Jan 28, 2015 | 63.85 | 63.93 | 61.16 | 61.34 | 3,286,197 | -2.18(-3.44%) |
Jan 27, 2015 | 63.19 | 64.11 | 62.64 | 63.52 | 2,171,252 | -0.03(-0.05%) |
Jan 26, 2015 | 63.12 | 63.63 | 62.55 | 63.55 | 2,504,311 | +0.18(+0.28%) |
Jan 23, 2015 | 64.04 | 64.10 | 63.24 | 63.37 | 1,798,109 | -0.46(-0.73%) |
Jan 22, 2015 | 62.46 | 64.16 | 62.07 | 63.84 | 2,615,615 | +1.44(+2.31%) |
Jan 21, 2015 | 62.08 | 62.97 | 61.86 | 62.40 | 2,495,712 | +0.16(+0.25%) |
Jan 20, 2015 | 62.87 | 62.87 | 61.33 | 62.24 | 3,128,661 | +0.01(+0.01%) |
Jan 16, 2015 | 61.17 | 62.26 | 60.79 | 62.23 | 1,849,614 | +1.12(+1.83%) |
Jan 15, 2015 | 61.68 | 62.08 | 60.87 | 61.11 | 1,630,841 | -0.33(-0.54%) |
Jan 14, 2015 | 61.88 | 61.88 | 60.75 | 61.44 | 2,521,359 | -1.00(-1.60%) |
Jan 13, 2015 | 62.67 | 63.39 | 61.94 | 62.44 | 2,820,322 | +0.01(+0.01%) |
Jan 12, 2015 | 62.90 | 63.24 | 61.78 | 62.43 | 1,969,891 | -0.50(-0.79%) |
Jan 09, 2015 | 62.13 | 63.50 | 61.50 | 62.93 | 3,381,467 | -0.44(-0.70%) |
Jan 08, 2015 | 62.94 | 63.54 | 62.89 | 63.37 | 3,626,729 | +0.99(+1.59%) |
Jan 07, 2015 | 61.62 | 62.84 | 61.46 | 62.38 | 3,246,831 | +0.93(+1.51%) |
Jan 06, 2015 | 61.10 | 62.12 | 60.15 | 61.45 | 3,467,959 | +0.18(+0.29%) |
Jan 05, 2015 | 62.22 | 62.61 | 60.65 | 61.27 | 2,467,830 | -0.93(-1.49%) |
Jan 02, 2015 | 62.19 | 63.10 | 61.41 | 62.20 | 1,811,571 | +0.39(+0.63%) |
Dec 31, 2014 | 62.08 | 61.81 | 61.81 | 61.81 | 1,520,657 | -0.08(-0.12%) |
Dec 30, 2014 | 62.59 | 62.64 | 61.87 | 61.89 | 1,387,294 | -0.77(-1.23%) |
Dec 29, 2014 | 61.94 | 62.91 | 61.76 | 62.66 | 1,728,713 | +0.97(+1.57%) |
Dec 26, 2014 | 61.86 | 62.03 | 61.50 | 61.69 | 934,916 | -0.07(-0.11%) |
Dec 24, 2014 | 61.68 | 61.76 | 61.76 | 61.76 | 760,128 | +0.12(+0.19%) |
Dec 23, 2014 | 60.89 | 61.69 | 60.75 | 61.64 | 2,032,145 | +0.45(+0.74%) |
Dec 22, 2014 | 60.75 | 61.64 | 60.73 | 61.19 | 1,929,565 | +0.76(+1.25%) |
Dec 19, 2014 | 59.28 | 61.09 | 59.26 | 60.43 | 5,972,939 | +0.93(+1.56%) |
Dec 18, 2014 | 60.60 | 61.26 | 58.45 | 59.50 | 7,099,740 | +0.02(+0.03%) |
Dec 17, 2014 | 56.42 | 59.51 | 56.30 | 59.48 | 7,405,743 | +3.69(+6.62%) |
Dec 16, 2014 | 56.69 | 57.29 | 55.73 | 55.79 | 4,025,199 | -1.47(-2.56%) |
Dec 15, 2014 | 57.46 | 57.78 | 56.44 | 57.26 | 4,444,889 | +0.59(+1.04%) |
Dec 12, 2014 | 56.64 | 57.54 | 56.44 | 56.67 | 3,828,206 | -0.04(-0.08%) |
Dec 11, 2014 | 56.73 | 57.75 | 56.56 | 56.72 | 3,876,563 | +0.28(+0.49%) |
Dec 10, 2014 | 56.93 | 57.12 | 56.34 | 56.44 | 5,205,493 | -1.11(-1.93%) |
Dec 09, 2014 | 56.63 | 57.64 | 56.46 | 57.55 | 3,855,547 | -0.04(-0.06%) |
Dec 08, 2014 | 56.88 | 58.29 | 56.65 | 57.59 | 5,962,874 | +0.63(+1.10%) |
Dec 05, 2014 | 56.30 | 57.33 | 56.04 | 56.96 | 7,007,367 | +0.66(+1.17%) |
Dec 04, 2014 | 56.53 | 57.17 | 56.27 | 56.30 | 47,503,460 | -0.26(-0.46%) |
Dec 03, 2014 | 55.67 | 56.85 | 55.60 | 56.56 | 8,260,629 | +0.78(+1.39%) |
Dec 02, 2014 | 54.98 | 55.80 | 54.56 | 55.79 | 11,866,275 | +3.24(+6.17%) |