Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.43 | 58.58 | 57.72 | 57.87 | 6,895,354 | -0.33(-0.56%) |
Feb 26, 2015 | 58.96 | 59.16 | 57.85 | 58.20 | 6,320,223 | -1.40(-2.36%) |
Feb 25, 2015 | 59.38 | 59.83 | 59.24 | 59.60 | 3,892,496 | +0.34(+0.58%) |
Feb 24, 2015 | 59.80 | 59.87 | 58.95 | 59.26 | 3,648,268 | -0.04(-0.06%) |
Feb 23, 2015 | 58.98 | 59.86 | 58.78 | 59.30 | 4,255,682 | -0.22(-0.37%) |
Feb 20, 2015 | 60.06 | 60.27 | 59.26 | 59.52 | 5,091,091 | -0.38(-0.63%) |
Feb 19, 2015 | 58.75 | 60.46 | 58.71 | 59.90 | 6,084,743 | -0.56(-0.93%) |
Feb 18, 2015 | 61.33 | 61.29 | 60.37 | 60.46 | 6,985,879 | -0.86(-1.41%) |
Feb 17, 2015 | 61.32 | 61.73 | 60.97 | 61.33 | 6,043,527 | -0.43(-0.70%) |
Feb 13, 2015 | 61.79 | 61.76 | 61.76 | 61.76 | 6,086,876 | +0.80(+1.30%) |
Feb 12, 2015 | 60.14 | 61.10 | 59.86 | 60.96 | 8,088,671 | +1.53(+2.58%) |
Feb 11, 2015 | 59.38 | 59.99 | 58.75 | 59.43 | 6,497,093 | -0.99(-1.64%) |
Feb 10, 2015 | 60.36 | 60.57 | 59.07 | 60.42 | 7,576,037 | +0.04(+0.06%) |
Feb 09, 2015 | 61.11 | 61.84 | 60.23 | 60.38 | 8,845,045 | -0.36(-0.60%) |
Feb 06, 2015 | 61.67 | 61.86 | 60.66 | 60.75 | 6,300,281 | -0.27(-0.45%) |
Feb 05, 2015 | 60.83 | 61.60 | 60.52 | 61.02 | 7,061,112 | +0.94(+1.57%) |
Feb 04, 2015 | 60.17 | 60.69 | 59.48 | 60.08 | 9,246,860 | -0.97(-1.58%) |
Feb 03, 2015 | 60.40 | 61.15 | 59.89 | 61.04 | 9,604,447 | +1.48(+2.48%) |
Feb 02, 2015 | 60.77 | 61.07 | 58.38 | 59.56 | 10,705,766 | +0.12(+0.20%) |
Jan 30, 2015 | 57.83 | 60.45 | 57.46 | 59.45 | 12,405,353 | +1.26(+2.16%) |
Jan 29, 2015 | 58.18 | 58.26 | 56.14 | 58.19 | 8,474,675 | +1.34(+2.37%) |
Jan 28, 2015 | 58.77 | 59.01 | 56.68 | 56.85 | 8,309,567 | -2.16(-3.66%) |
Jan 27, 2015 | 59.39 | 59.81 | 58.72 | 59.01 | 6,012,903 | -0.68(-1.13%) |
Jan 26, 2015 | 58.61 | 59.71 | 58.18 | 59.68 | 5,209,753 | +1.09(+1.86%) |
Jan 23, 2015 | 58.48 | 59.36 | 58.08 | 58.59 | 6,553,992 | -0.01(-0.01%) |
Jan 22, 2015 | 59.45 | 59.45 | 57.75 | 58.60 | 7,024,991 | -0.28(-0.48%) |
Jan 21, 2015 | 58.28 | 59.11 | 58.06 | 58.88 | 6,044,605 | +0.91(+1.58%) |
Jan 20, 2015 | 57.77 | 57.97 | 56.41 | 57.97 | 7,549,763 | -0.04(-0.06%) |
Jan 16, 2015 | 56.82 | 58.15 | 56.77 | 58.00 | 8,833,652 | +1.54(+2.72%) |
Jan 15, 2015 | 56.92 | 57.12 | 55.69 | 56.47 | 9,758,961 | +0.38(+0.68%) |
Jan 14, 2015 | 54.85 | 56.31 | 54.35 | 56.09 | 9,451,624 | +0.38(+0.68%) |
Jan 13, 2015 | 55.72 | 56.53 | 55.17 | 55.71 | 9,533,856 | +0.01(+0.03%) |
Jan 12, 2015 | 56.71 | 56.85 | 55.45 | 55.69 | 9,591,653 | -1.92(-3.34%) |
Jan 09, 2015 | 58.07 | 58.11 | 56.53 | 57.62 | 7,003,154 | -0.11(-0.19%) |
Jan 08, 2015 | 57.82 | 58.52 | 57.57 | 57.73 | 9,038,401 | +0.51(+0.88%) |
Jan 07, 2015 | 57.92 | 58.17 | 56.47 | 57.22 | 7,368,503 | +0.01(+0.01%) |
Jan 06, 2015 | 57.27 | 58.13 | 56.52 | 57.22 | 8,124,885 | -0.49(-0.85%) |
Jan 05, 2015 | 58.99 | 58.99 | 57.15 | 57.71 | 8,091,938 | -2.22(-3.71%) |
Jan 02, 2015 | 59.45 | 60.26 | 58.91 | 59.93 | 4,891,315 | +0.03(+0.05%) |
Dec 31, 2014 | 59.91 | 59.90 | 59.90 | 59.90 | 4,785,256 | -0.59(-0.97%) |
Dec 30, 2014 | 60.69 | 60.70 | 59.75 | 60.49 | 5,565,030 | -0.23(-0.38%) |
Dec 29, 2014 | 61.36 | 61.75 | 60.36 | 60.72 | 5,647,370 | -0.25(-0.41%) |
Dec 26, 2014 | 61.29 | 61.43 | 60.55 | 60.97 | 3,592,539 | -0.14(-0.23%) |
Dec 24, 2014 | 61.06 | 61.11 | 61.11 | 61.11 | 4,164,725 | -0.49(-0.80%) |
Dec 23, 2014 | 60.39 | 61.86 | 60.15 | 61.60 | 10,446,440 | +1.57(+2.61%) |
Dec 22, 2014 | 60.33 | 60.55 | 58.86 | 60.03 | 9,631,053 | -0.54(-0.90%) |
Dec 19, 2014 | 58.66 | 60.58 | 58.22 | 60.58 | 14,129,302 | +1.75(+2.97%) |
Dec 18, 2014 | 59.16 | 59.44 | 57.28 | 58.83 | 10,818,926 | +1.02(+1.76%) |
Dec 17, 2014 | 55.56 | 58.17 | 55.52 | 57.81 | 11,774,659 | +2.52(+4.56%) |
Dec 16, 2014 | 53.85 | 56.85 | 53.74 | 55.29 | 11,954,829 | +0.93(+1.71%) |
Dec 15, 2014 | 55.78 | 56.33 | 54.17 | 54.36 | 8,811,334 | -0.79(-1.43%) |
Dec 12, 2014 | 54.96 | 56.26 | 54.50 | 55.15 | 9,636,063 | -0.64(-1.15%) |
Dec 11, 2014 | 55.49 | 57.02 | 55.48 | 55.79 | 8,105,816 | -0.04(-0.08%) |
Dec 10, 2014 | 56.21 | 56.65 | 55.26 | 55.83 | 10,452,772 | -1.72(-2.98%) |
Dec 09, 2014 | 56.43 | 57.94 | 56.33 | 57.55 | 10,167,114 | +1.00(+1.76%) |
Dec 08, 2014 | 58.93 | 59.07 | 56.32 | 56.56 | 12,609,628 | -3.46(-5.76%) |
Dec 05, 2014 | 60.43 | 60.43 | 59.80 | 60.01 | 9,727,805 | -0.78(-1.28%) |
Dec 04, 2014 | 60.50 | 61.10 | 60.29 | 60.79 | 9,310,179 | -0.41(-0.67%) |
Dec 03, 2014 | 59.91 | 61.27 | 59.41 | 61.20 | 12,319,013 | +1.77(+2.99%) |
Dec 02, 2014 | 58.16 | 59.97 | 58.04 | 59.43 | 16,396,718 | +0.91(+1.56%) |