Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.52 | 55.88 | 54.92 | 54.95 | 3,296,977 | -0.18(-0.32%) |
Feb 26, 2015 | 55.07 | 55.39 | 54.72 | 55.13 | 2,891,737 | +0.16(+0.30%) |
Feb 25, 2015 | 55.39 | 55.58 | 54.86 | 54.97 | 2,814,681 | -0.45(-0.81%) |
Feb 24, 2015 | 54.66 | 55.74 | 54.64 | 55.41 | 4,504,830 | +0.75(+1.38%) |
Feb 23, 2015 | 54.54 | 54.70 | 54.24 | 54.66 | 4,736,627 | -0.27(-0.48%) |
Feb 20, 2015 | 53.86 | 54.95 | 53.60 | 54.92 | 6,264,472 | +0.74(+1.37%) |
Feb 19, 2015 | 53.37 | 54.26 | 53.14 | 54.18 | 3,938,322 | +0.50(+0.93%) |
Feb 18, 2015 | 54.32 | 54.68 | 53.52 | 53.68 | 3,626,953 | -0.94(-1.72%) |
Feb 17, 2015 | 54.07 | 54.84 | 53.99 | 54.62 | 5,583,490 | +0.42(+0.77%) |
Feb 13, 2015 | 53.06 | 54.20 | 54.20 | 54.20 | 6,900,908 | +1.10(+2.07%) |
Feb 12, 2015 | 53.31 | 53.81 | 52.91 | 53.10 | 5,197,708 | -0.33(-0.62%) |
Feb 11, 2015 | 52.58 | 53.77 | 52.29 | 53.43 | 4,650,635 | +0.75(+1.42%) |
Feb 10, 2015 | 52.81 | 52.89 | 51.97 | 52.69 | 4,296,012 | +0.55(+1.06%) |
Feb 09, 2015 | 51.98 | 52.45 | 51.86 | 52.13 | 4,953,622 | -0.36(-0.69%) |
Feb 06, 2015 | 51.88 | 53.49 | 51.53 | 52.50 | 8,812,112 | +1.67(+3.29%) |
Feb 05, 2015 | 50.64 | 52.28 | 50.28 | 50.82 | 14,551,387 | -3.08(-5.72%) |
Feb 04, 2015 | 53.90 | 54.60 | 53.82 | 53.91 | 4,940,237 | -0.13(-0.25%) |
Feb 03, 2015 | 52.99 | 54.10 | 52.99 | 54.04 | 5,485,264 | +1.33(+2.52%) |
Feb 02, 2015 | 51.54 | 52.94 | 51.23 | 52.71 | 7,822,226 | +1.51(+2.95%) |
Jan 30, 2015 | 51.23 | 52.25 | 51.13 | 51.20 | 7,318,899 | -0.73(-1.40%) |
Jan 29, 2015 | 52.11 | 52.56 | 51.46 | 51.93 | 6,444,784 | -0.02(-0.04%) |
Jan 28, 2015 | 54.05 | 54.05 | 51.91 | 51.95 | 4,831,864 | -1.67(-3.12%) |
Jan 27, 2015 | 53.61 | 54.02 | 53.49 | 53.62 | 3,711,489 | -0.86(-1.59%) |
Jan 26, 2015 | 54.16 | 54.63 | 53.91 | 54.49 | 5,572,700 | +0.04(+0.07%) |
Jan 23, 2015 | 55.28 | 55.37 | 54.42 | 54.45 | 3,561,492 | -1.03(-1.86%) |
Jan 22, 2015 | 54.66 | 55.55 | 54.10 | 55.48 | 4,895,800 | +1.09(+2.01%) |
Jan 21, 2015 | 53.99 | 54.55 | 53.65 | 54.39 | 4,449,554 | +0.06(+0.11%) |
Jan 20, 2015 | 54.70 | 54.96 | 53.68 | 54.33 | 4,707,506 | -0.33(-0.61%) |
Jan 16, 2015 | 53.70 | 54.72 | 53.43 | 54.66 | 3,102,784 | +0.82(+1.53%) |
Jan 15, 2015 | 54.87 | 55.23 | 53.82 | 53.83 | 4,170,817 | -0.94(-1.72%) |
Jan 14, 2015 | 55.10 | 55.53 | 54.15 | 54.78 | 5,006,110 | -1.48(-2.64%) |
Jan 13, 2015 | 57.48 | 58.01 | 55.72 | 56.26 | 4,172,496 | -0.56(-0.99%) |
Jan 12, 2015 | 57.69 | 57.85 | 56.55 | 56.82 | 3,552,288 | -0.75(-1.30%) |
Jan 09, 2015 | 58.70 | 58.81 | 57.42 | 57.57 | 2,850,086 | -1.04(-1.77%) |
Jan 08, 2015 | 58.29 | 59.08 | 58.25 | 58.61 | 3,219,679 | +0.92(+1.60%) |
Jan 07, 2015 | 58.23 | 58.62 | 57.43 | 57.69 | 3,831,808 | +0.03(+0.06%) |
Jan 06, 2015 | 58.71 | 58.89 | 57.15 | 57.65 | 5,864,992 | -1.22(-2.07%) |
Jan 05, 2015 | 60.53 | 60.53 | 58.52 | 58.87 | 3,942,165 | -1.93(-3.17%) |
Jan 02, 2015 | 61.41 | 61.64 | 60.19 | 60.80 | 2,521,788 | -0.24(-0.39%) |
Dec 31, 2014 | 62.11 | 61.04 | 61.04 | 61.04 | 2,027,072 | -0.76(-1.22%) |
Dec 30, 2014 | 61.45 | 62.15 | 61.34 | 61.80 | 1,935,947 | -0.06(-0.10%) |
Dec 29, 2014 | 61.30 | 62.15 | 61.23 | 61.86 | 2,388,541 | +0.30(+0.48%) |
Dec 26, 2014 | 61.74 | 61.88 | 61.41 | 61.56 | 1,359,460 | -0.15(-0.24%) |
Dec 24, 2014 | 61.90 | 61.71 | 61.71 | 61.71 | 1,112,978 | -0.02(-0.03%) |
Dec 23, 2014 | 61.13 | 62.17 | 61.07 | 61.73 | 3,047,694 | +0.81(+1.33%) |
Dec 22, 2014 | 60.73 | 60.94 | 60.47 | 60.92 | 2,698,054 | +0.32(+0.53%) |
Dec 19, 2014 | 60.45 | 61.07 | 59.80 | 60.59 | 8,123,367 | -0.09(-0.14%) |
Dec 18, 2014 | 59.21 | 60.69 | 59.21 | 60.68 | 5,059,999 | +2.15(+3.67%) |
Dec 17, 2014 | 57.54 | 58.54 | 57.17 | 58.54 | 4,812,238 | +1.36(+2.37%) |
Dec 16, 2014 | 57.39 | 58.79 | 56.91 | 57.18 | 4,538,425 | -0.59(-1.03%) |
Dec 15, 2014 | 59.12 | 59.36 | 57.69 | 57.77 | 4,819,209 | -0.70(-1.20%) |
Dec 12, 2014 | 60.31 | 60.31 | 58.41 | 58.48 | 6,711,454 | -2.11(-3.49%) |
Dec 11, 2014 | 58.39 | 61.37 | 58.39 | 60.59 | 10,559,913 | +2.30(+3.95%) |
Dec 10, 2014 | 59.45 | 59.68 | 58.09 | 58.29 | 4,670,682 | -1.21(-2.03%) |
Dec 09, 2014 | 58.73 | 59.55 | 58.32 | 59.49 | 3,703,909 | -0.06(-0.10%) |
Dec 08, 2014 | 59.55 | 60.25 | 59.28 | 59.55 | 3,551,304 | -0.05(-0.09%) |
Dec 05, 2014 | 59.20 | 59.97 | 59.12 | 59.61 | 7,048,048 | +0.97(+1.66%) |
Dec 04, 2014 | 58.31 | 58.69 | 57.84 | 58.64 | 3,632,961 | +0.17(+0.29%) |
Dec 03, 2014 | 58.04 | 58.58 | 57.44 | 58.47 | 4,239,975 | +0.92(+1.61%) |
Dec 02, 2014 | 56.86 | 57.54 | 56.85 | 57.54 | 4,071,930 | +1.06(+1.88%) |