Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.89 | 59.15 | 58.52 | 58.66 | 19,759,654 | -0.07(-0.12%) |
Feb 26, 2015 | 59.05 | 59.08 | 58.35 | 58.73 | 21,102,226 | -0.63(-1.06%) |
Feb 25, 2015 | 59.34 | 59.43 | 59.01 | 59.36 | 14,981,565 | +0.12(+0.20%) |
Feb 24, 2015 | 59.18 | 59.48 | 59.05 | 59.24 | 15,079,737 | +0.27(+0.46%) |
Feb 23, 2015 | 59.13 | 59.33 | 58.79 | 58.97 | 19,274,584 | -0.60(-1.01%) |
Feb 20, 2015 | 59.23 | 59.58 | 58.86 | 59.57 | 24,090,750 | +0.32(+0.54%) |
Feb 19, 2015 | 59.39 | 59.90 | 58.68 | 59.25 | 29,196,070 | -1.04(-1.73%) |
Feb 18, 2015 | 60.94 | 60.94 | 59.88 | 60.29 | 28,942,494 | -1.35(-2.19%) |
Feb 17, 2015 | 61.45 | 61.66 | 61.14 | 61.64 | 17,740,900 | -0.21(-0.34%) |
Feb 13, 2015 | 61.41 | 61.86 | 61.86 | 61.86 | 18,205,576 | +0.66(+1.08%) |
Feb 12, 2015 | 60.59 | 61.39 | 60.30 | 61.19 | 22,398,356 | +1.17(+1.95%) |
Feb 11, 2015 | 59.64 | 60.17 | 59.48 | 60.02 | 18,473,496 | -0.27(-0.45%) |
Feb 10, 2015 | 60.78 | 60.78 | 59.82 | 60.29 | 19,547,928 | -0.36(-0.60%) |
Feb 09, 2015 | 60.55 | 61.14 | 60.44 | 60.66 | 17,147,414 | +0.04(+0.07%) |
Feb 06, 2015 | 61.02 | 61.13 | 60.26 | 60.62 | 18,613,414 | -0.11(-0.19%) |
Feb 05, 2015 | 60.75 | 60.85 | 60.30 | 60.73 | 19,473,806 | +0.59(+0.98%) |
Feb 04, 2015 | 60.26 | 60.67 | 59.51 | 60.14 | 29,823,256 | -0.52(-0.86%) |
Feb 03, 2015 | 59.77 | 60.71 | 59.71 | 60.66 | 33,302,346 | +1.76(+2.98%) |
Feb 02, 2015 | 57.76 | 58.91 | 57.53 | 58.90 | 30,861,762 | +1.42(+2.47%) |
Jan 30, 2015 | 57.31 | 58.14 | 56.71 | 57.48 | 34,492,116 | -0.11(-0.18%) |
Jan 29, 2015 | 58.01 | 58.03 | 56.57 | 57.59 | 34,491,540 | -0.24(-0.42%) |
Jan 28, 2015 | 59.76 | 59.79 | 57.75 | 57.83 | 27,110,498 | -1.97(-3.30%) |
Jan 27, 2015 | 59.99 | 60.23 | 59.57 | 59.80 | 18,699,518 | -0.53(-0.88%) |
Jan 26, 2015 | 59.58 | 60.45 | 59.49 | 60.34 | 16,229,608 | +0.57(+0.96%) |
Jan 23, 2015 | 60.68 | 60.81 | 59.69 | 59.76 | 22,365,654 | -1.30(-2.13%) |
Jan 22, 2015 | 60.70 | 61.13 | 60.05 | 61.07 | 20,614,062 | +0.66(+1.09%) |
Jan 21, 2015 | 60.32 | 60.49 | 59.84 | 60.41 | 21,711,500 | +0.51(+0.86%) |
Jan 20, 2015 | 59.93 | 60.35 | 59.43 | 59.90 | 25,432,440 | -0.02(-0.03%) |
Jan 16, 2015 | 58.51 | 59.92 | 59.92 | 59.92 | 26,938,436 | +1.42(+2.43%) |
Jan 15, 2015 | 59.01 | 59.61 | 58.20 | 58.49 | 28,528,478 | -0.51(-0.87%) |
Jan 14, 2015 | 58.49 | 59.11 | 57.38 | 59.01 | 35,300,648 | -0.17(-0.29%) |
Jan 13, 2015 | 59.76 | 60.12 | 58.59 | 59.18 | 26,565,710 | -0.22(-0.37%) |
Jan 12, 2015 | 59.99 | 60.06 | 59.06 | 59.40 | 23,066,896 | -1.16(-1.92%) |
Jan 09, 2015 | 60.69 | 61.01 | 60.08 | 60.56 | 22,034,270 | -0.09(-0.14%) |
Jan 08, 2015 | 60.00 | 60.67 | 59.84 | 60.64 | 23,518,790 | +0.99(+1.66%) |
Jan 07, 2015 | 59.61 | 60.15 | 59.18 | 59.65 | 20,667,818 | +0.60(+1.01%) |
Jan 06, 2015 | 59.34 | 60.11 | 58.53 | 59.05 | 25,336,214 | -0.32(-0.53%) |
Jan 05, 2015 | 60.56 | 60.76 | 58.85 | 59.37 | 28,110,878 | -1.67(-2.74%) |
Jan 02, 2015 | 60.66 | 61.18 | 60.37 | 61.04 | 15,543,404 | +0.25(+0.41%) |
Dec 31, 2014 | 60.77 | 60.79 | 60.79 | 60.79 | 17,241,840 | -0.37(-0.61%) |
Dec 30, 2014 | 61.00 | 61.41 | 60.83 | 61.16 | 13,291,881 | -0.03(-0.05%) |
Dec 29, 2014 | 61.37 | 61.72 | 61.08 | 61.20 | 15,043,737 | -0.09(-0.15%) |
Dec 26, 2014 | 61.80 | 62.09 | 60.90 | 61.29 | 16,097,875 | -0.37(-0.61%) |
Dec 24, 2014 | 61.95 | 61.66 | 61.66 | 61.66 | 10,456,702 | -0.53(-0.86%) |
Dec 23, 2014 | 61.49 | 62.58 | 61.18 | 62.20 | 20,812,022 | +0.83(+1.35%) |
Dec 22, 2014 | 61.12 | 61.59 | 60.79 | 61.37 | 27,166,286 | -0.20(-0.33%) |
Dec 19, 2014 | 59.32 | 61.57 | 58.92 | 61.57 | 58,504,352 | +1.63(+2.72%) |
Dec 18, 2014 | 59.42 | 59.94 | 58.13 | 59.94 | 34,702,496 | +1.41(+2.40%) |
Dec 17, 2014 | 57.36 | 59.11 | 57.30 | 58.53 | 35,416,780 | +1.72(+3.02%) |
Dec 16, 2014 | 56.80 | 58.65 | 56.67 | 56.82 | 40,104,216 | -0.32(-0.56%) |
Dec 15, 2014 | 57.55 | 58.26 | 56.88 | 57.14 | 32,502,636 | +0.20(+0.35%) |
Dec 12, 2014 | 58.33 | 58.52 | 56.94 | 56.94 | 37,364,024 | -1.71(-2.91%) |
Dec 11, 2014 | 58.43 | 60.19 | 58.42 | 58.65 | 32,723,438 | +0.35(+0.60%) |
Dec 10, 2014 | 59.65 | 59.66 | 57.99 | 58.30 | 33,881,264 | -1.78(-2.97%) |
Dec 09, 2014 | 59.99 | 60.53 | 59.68 | 60.09 | 24,146,636 | -0.21(-0.35%) |
Dec 08, 2014 | 61.09 | 61.24 | 60.08 | 60.30 | 23,929,548 | -1.39(-2.26%) |
Dec 05, 2014 | 61.78 | 62.20 | 61.38 | 61.69 | 17,994,184 | -0.36(-0.58%) |
Dec 04, 2014 | 61.89 | 62.21 | 61.20 | 62.05 | 19,595,166 | -0.38(-0.61%) |
Dec 03, 2014 | 62.25 | 62.68 | 61.81 | 62.43 | 24,666,802 | +0.50(+0.81%) |
Dec 02, 2014 | 60.70 | 62.25 | 60.50 | 61.93 | 31,739,366 | +1.21(+1.99%) |