Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.20 | 59.68 | 58.68 | 58.74 | 1,811,530 | -0.31(-0.52%) |
Feb 26, 2015 | 59.25 | 59.47 | 58.92 | 59.04 | 1,345,075 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.43 | 59.29 | 2,061,497 | +0.73(+1.25%) |
Feb 24, 2015 | 58.84 | 59.24 | 58.35 | 58.56 | 1,710,543 | -0.40(-0.68%) |
Feb 23, 2015 | 59.40 | 59.40 | 58.63 | 58.96 | 2,819,935 | -0.46(-0.77%) |
Feb 20, 2015 | 56.46 | 59.45 | 56.43 | 59.42 | 9,409,424 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.16 | 55.84 | 56.07 | 5,355,301 | -0.66(-1.17%) |
Feb 18, 2015 | 57.27 | 57.65 | 56.39 | 56.74 | 2,860,900 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.74 | 56.83 | 57.35 | 2,066,510 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,250 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.70 | 1,249,401 | +0.25(+0.43%) |
Feb 11, 2015 | 57.79 | 57.98 | 57.22 | 57.45 | 1,476,277 | -0.17(-0.29%) |
Feb 10, 2015 | 57.42 | 57.70 | 57.23 | 57.62 | 1,371,711 | +0.54(+0.94%) |
Feb 09, 2015 | 56.63 | 57.22 | 56.63 | 57.08 | 1,418,195 | +0.01(+0.03%) |
Feb 06, 2015 | 57.47 | 57.60 | 56.81 | 57.06 | 1,107,115 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,401 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.59 | 56.79 | 57.35 | 1,662,740 | +0.01(+0.01%) |
Feb 03, 2015 | 56.01 | 57.37 | 55.83 | 57.35 | 1,873,563 | +1.69(+3.03%) |
Feb 02, 2015 | 55.29 | 55.78 | 54.16 | 55.66 | 1,782,338 | +0.27(+0.49%) |
Jan 30, 2015 | 56.24 | 56.55 | 55.34 | 55.39 | 1,772,924 | -1.50(-2.64%) |
Jan 29, 2015 | 56.77 | 57.27 | 56.21 | 56.90 | 1,483,077 | +0.30(+0.53%) |
Jan 28, 2015 | 57.57 | 58.07 | 56.53 | 56.60 | 1,862,059 | -0.63(-1.09%) |
Jan 27, 2015 | 56.23 | 57.62 | 56.01 | 57.22 | 2,132,201 | +0.53(+0.94%) |
Jan 26, 2015 | 55.89 | 56.73 | 55.76 | 56.69 | 1,691,396 | +0.66(+1.18%) |
Jan 23, 2015 | 56.34 | 56.54 | 55.97 | 56.03 | 1,360,117 | -0.23(-0.41%) |
Jan 22, 2015 | 55.38 | 56.34 | 55.23 | 56.26 | 1,558,297 | +1.04(+1.88%) |
Jan 21, 2015 | 54.91 | 55.54 | 54.88 | 55.22 | 1,386,873 | +0.19(+0.34%) |
Jan 20, 2015 | 55.97 | 56.12 | 54.68 | 55.03 | 1,748,209 | -0.86(-1.53%) |
Jan 16, 2015 | 55.22 | 55.95 | 54.42 | 55.89 | 2,137,689 | +0.81(+1.46%) |
Jan 15, 2015 | 56.00 | 56.84 | 55.04 | 55.09 | 1,326,395 | -0.92(-1.64%) |
Jan 14, 2015 | 55.67 | 56.21 | 55.20 | 56.00 | 1,766,973 | -0.66(-1.17%) |
Jan 13, 2015 | 57.56 | 57.84 | 56.29 | 56.66 | 1,526,548 | -0.31(-0.55%) |
Jan 12, 2015 | 56.98 | 57.35 | 56.72 | 56.98 | 1,311,419 | -0.09(-0.15%) |
Jan 09, 2015 | 57.99 | 57.99 | 56.92 | 57.06 | 1,338,111 | -0.93(-1.60%) |
Jan 08, 2015 | 58.12 | 58.19 | 57.72 | 57.99 | 1,693,852 | +0.26(+0.45%) |
Jan 07, 2015 | 56.77 | 57.89 | 56.50 | 57.73 | 2,366,755 | +1.91(+3.42%) |
Jan 06, 2015 | 56.31 | 56.72 | 55.48 | 55.82 | 1,974,895 | -0.36(-0.63%) |
Jan 05, 2015 | 56.48 | 56.56 | 55.94 | 56.18 | 1,621,516 | -0.79(-1.39%) |
Jan 02, 2015 | 57.91 | 58.19 | 56.41 | 56.97 | 1,199,196 | -0.74(-1.28%) |
Dec 31, 2014 | 57.46 | 57.71 | 57.71 | 57.71 | 1,898,289 | +0.46(+0.80%) |
Dec 30, 2014 | 57.37 | 57.64 | 57.15 | 57.25 | 1,061,172 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.56 | 1,134,295 | +0.73(+1.29%) |
Dec 26, 2014 | 56.91 | 57.42 | 56.75 | 56.82 | 569,233 | +0.02(+0.04%) |
Dec 24, 2014 | 57.37 | 56.80 | 56.80 | 56.80 | 481,897 | -0.42(-0.74%) |
Dec 23, 2014 | 56.52 | 57.43 | 56.43 | 57.22 | 1,176,921 | +0.87(+1.55%) |
Dec 22, 2014 | 56.09 | 56.51 | 55.73 | 56.35 | 1,123,498 | +0.31(+0.54%) |
Dec 19, 2014 | 56.60 | 56.65 | 55.40 | 56.05 | 2,609,836 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.41 | 56.35 | 1,478,408 | +1.27(+2.31%) |
Dec 17, 2014 | 54.52 | 55.19 | 54.25 | 55.08 | 1,589,407 | +0.68(+1.24%) |
Dec 16, 2014 | 54.72 | 55.05 | 54.27 | 54.40 | 2,117,638 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,734 | +0.57(+1.04%) |
Dec 12, 2014 | 53.73 | 54.81 | 53.57 | 54.26 | 1,420,200 | +0.33(+0.62%) |
Dec 11, 2014 | 53.84 | 54.67 | 53.76 | 53.93 | 1,679,304 | +0.58(+1.09%) |
Dec 10, 2014 | 54.33 | 54.45 | 53.28 | 53.35 | 2,059,093 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.26 | 1,740,088 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.01 | 54.21 | 1,676,960 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.21 | 54.78 | 54.92 | 930,695 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.74 | 55.03 | 1,271,483 | -0.46(-0.83%) |
Dec 03, 2014 | 55.08 | 55.62 | 54.81 | 55.49 | 1,120,124 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.40 | 54.53 | 55.08 | 1,303,195 | +0.09(+0.16%) |