Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.84 | 64.01 | 63.34 | 63.34 | 8,529,653 | -0.57(-0.89%) |
Feb 26, 2015 | 63.78 | 64.09 | 63.51 | 63.91 | 14,410,404 | +0.17(+0.27%) |
Feb 25, 2015 | 63.33 | 64.02 | 63.33 | 63.74 | 7,327,515 | +0.13(+0.20%) |
Feb 24, 2015 | 63.92 | 63.92 | 63.31 | 63.61 | 9,689,522 | -0.13(-0.20%) |
Feb 23, 2015 | 63.73 | 63.81 | 63.09 | 63.74 | 7,125,161 | +0.00(+0.00%) |
Feb 20, 2015 | 62.81 | 63.73 | 62.35 | 63.73 | 9,674,727 | +0.91(+1.45%) |
Feb 19, 2015 | 63.05 | 63.05 | 62.57 | 62.82 | 6,054,959 | -0.00(-0.01%) |
Feb 18, 2015 | 63.24 | 63.27 | 62.60 | 62.83 | 6,873,847 | -0.41(-0.65%) |
Feb 17, 2015 | 63.38 | 63.50 | 63.00 | 63.24 | 7,293,903 | +0.29(+0.46%) |
Feb 13, 2015 | 63.68 | 62.95 | 62.95 | 62.95 | 36,305,744 | -0.30(-0.47%) |
Feb 12, 2015 | 62.48 | 63.25 | 62.35 | 63.25 | 12,463,652 | +1.15(+1.85%) |
Feb 11, 2015 | 61.86 | 62.17 | 61.69 | 62.10 | 9,417,494 | +0.45(+0.73%) |
Feb 10, 2015 | 62.16 | 62.42 | 61.44 | 61.65 | 10,072,183 | -0.21(-0.34%) |
Feb 09, 2015 | 62.32 | 62.53 | 61.82 | 61.86 | 8,404,554 | -0.46(-0.73%) |
Feb 06, 2015 | 63.33 | 63.49 | 62.00 | 62.32 | 12,060,163 | -1.02(-1.61%) |
Feb 05, 2015 | 62.28 | 63.34 | 61.96 | 63.34 | 17,767,286 | +1.61(+2.61%) |
Feb 04, 2015 | 60.49 | 62.16 | 60.38 | 61.73 | 23,783,766 | +1.19(+1.96%) |
Feb 03, 2015 | 59.82 | 60.69 | 59.36 | 60.54 | 16,171,555 | +1.04(+1.74%) |
Feb 02, 2015 | 59.73 | 59.73 | 58.19 | 59.50 | 14,661,321 | +0.10(+0.17%) |
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,826 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,439 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,182 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,621 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,922 | -0.41(-0.68%) |
Jan 23, 2015 | 60.24 | 60.74 | 60.17 | 60.19 | 6,615,447 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.04 | 60.03 | 12,407,629 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,496,015 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,563 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,773 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,854 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,115,046 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,820 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,423 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,469 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,487 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,139 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,841 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,787 | -1.36(-2.21%) |
Jan 02, 2015 | 61.38 | 62.16 | 61.17 | 61.76 | 9,005,052 | +0.66(+1.08%) |
Dec 31, 2014 | 61.87 | 61.10 | 61.10 | 61.10 | 25,338,350 | -0.55(-0.89%) |
Dec 30, 2014 | 61.78 | 61.84 | 61.31 | 61.65 | 5,129,398 | -0.21(-0.33%) |
Dec 29, 2014 | 62.10 | 62.38 | 61.77 | 61.86 | 5,645,005 | -0.28(-0.45%) |
Dec 26, 2014 | 62.37 | 62.76 | 62.13 | 62.13 | 5,115,962 | -0.24(-0.38%) |
Dec 24, 2014 | 61.87 | 62.37 | 62.37 | 62.37 | 22,471,866 | +0.55(+0.89%) |
Dec 23, 2014 | 61.76 | 62.09 | 61.54 | 61.82 | 5,940,973 | +0.24(+0.40%) |
Dec 22, 2014 | 61.15 | 61.59 | 61.06 | 61.57 | 6,115,370 | +0.59(+0.97%) |
Dec 19, 2014 | 61.37 | 61.66 | 60.91 | 60.98 | 16,696,358 | -0.58(-0.94%) |
Dec 18, 2014 | 61.02 | 61.63 | 60.86 | 61.56 | 11,044,337 | +1.18(+1.96%) |
Dec 17, 2014 | 59.22 | 60.49 | 59.12 | 60.38 | 10,423,061 | +1.32(+2.24%) |
Dec 16, 2014 | 58.94 | 60.23 | 58.81 | 59.05 | 12,926,433 | -0.77(-1.28%) |
Dec 15, 2014 | 60.16 | 60.32 | 58.98 | 59.82 | 13,764,966 | -0.02(-0.03%) |
Dec 12, 2014 | 60.71 | 61.63 | 59.84 | 59.84 | 16,454,994 | -1.48(-2.41%) |
Dec 11, 2014 | 61.28 | 61.89 | 61.17 | 61.32 | 14,357,907 | +0.33(+0.53%) |
Dec 10, 2014 | 61.47 | 61.72 | 60.82 | 60.99 | 9,172,806 | -0.56(-0.92%) |
Dec 09, 2014 | 60.47 | 61.69 | 60.47 | 61.55 | 11,185,713 | +0.24(+0.40%) |
Dec 08, 2014 | 61.41 | 61.90 | 61.18 | 61.31 | 13,240,433 | -0.06(-0.09%) |
Dec 05, 2014 | 60.97 | 61.40 | 60.87 | 61.37 | 8,408,343 | +0.52(+0.85%) |
Dec 04, 2014 | 61.07 | 61.11 | 60.60 | 60.86 | 7,898,220 | -0.11(-0.18%) |
Dec 03, 2014 | 60.51 | 61.03 | 60.28 | 60.96 | 10,065,111 | +0.37(+0.61%) |
Dec 02, 2014 | 60.40 | 60.65 | 60.18 | 60.59 | 9,156,525 | +0.43(+0.72%) |