Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.57 | 54.61 | 54.06 | 54.12 | 19,510,230 | -0.24(-0.44%) |
Feb 26, 2015 | 55.06 | 55.09 | 54.07 | 54.36 | 28,230,502 | -1.03(-1.85%) |
Feb 25, 2015 | 55.13 | 55.48 | 54.85 | 55.39 | 23,398,906 | +0.30(+0.55%) |
Feb 24, 2015 | 55.27 | 55.32 | 54.73 | 55.09 | 22,530,384 | +0.15(+0.27%) |
Feb 23, 2015 | 54.62 | 55.38 | 54.48 | 54.93 | 28,658,128 | -0.23(-0.41%) |
Feb 20, 2015 | 55.28 | 55.56 | 54.70 | 55.16 | 37,439,804 | -0.27(-0.48%) |
Feb 19, 2015 | 54.53 | 55.74 | 54.28 | 55.43 | 34,846,192 | -0.26(-0.47%) |
Feb 18, 2015 | 55.90 | 56.13 | 55.54 | 55.69 | 28,278,594 | -0.67(-1.19%) |
Feb 17, 2015 | 55.92 | 56.45 | 55.59 | 56.36 | 32,305,482 | +0.17(+0.30%) |
Feb 13, 2015 | 55.56 | 56.19 | 56.19 | 56.19 | 45,537,688 | +1.16(+2.12%) |
Feb 12, 2015 | 55.05 | 55.28 | 54.65 | 55.02 | 38,578,988 | +0.71(+1.31%) |
Feb 11, 2015 | 54.00 | 54.56 | 53.72 | 54.31 | 38,243,280 | -0.38(-0.70%) |
Feb 10, 2015 | 54.82 | 54.87 | 53.70 | 54.69 | 32,069,112 | -0.03(-0.05%) |
Feb 09, 2015 | 54.90 | 55.35 | 54.60 | 54.72 | 29,478,518 | +0.05(+0.10%) |
Feb 06, 2015 | 55.09 | 55.18 | 54.39 | 54.67 | 38,159,376 | +0.01(+0.03%) |
Feb 05, 2015 | 54.52 | 54.95 | 54.19 | 54.65 | 46,397,604 | +0.77(+1.44%) |
Feb 04, 2015 | 54.07 | 54.38 | 53.43 | 53.88 | 60,043,676 | -0.90(-1.65%) |
Feb 03, 2015 | 53.94 | 55.06 | 53.92 | 54.78 | 68,659,904 | +1.46(+2.74%) |
Feb 02, 2015 | 52.38 | 53.35 | 52.02 | 53.32 | 51,755,720 | +1.58(+3.06%) |
Jan 30, 2015 | 50.91 | 52.33 | 50.57 | 51.74 | 64,022,984 | +0.45(+0.87%) |
Jan 29, 2015 | 51.54 | 51.61 | 50.14 | 51.30 | 43,978,996 | +0.17(+0.33%) |
Jan 28, 2015 | 53.08 | 53.08 | 51.02 | 51.13 | 56,694,484 | -2.10(-3.94%) |
Jan 27, 2015 | 52.84 | 53.48 | 52.71 | 53.22 | 31,538,008 | -0.03(-0.06%) |
Jan 26, 2015 | 52.68 | 53.39 | 52.22 | 53.26 | 26,810,134 | +0.75(+1.43%) |
Jan 23, 2015 | 52.64 | 53.26 | 52.42 | 52.50 | 30,877,520 | -0.38(-0.71%) |
Jan 22, 2015 | 52.97 | 53.04 | 51.91 | 52.88 | 48,188,184 | +0.25(+0.47%) |
Jan 21, 2015 | 51.96 | 52.65 | 51.59 | 52.63 | 41,359,176 | +1.05(+2.03%) |
Jan 20, 2015 | 51.26 | 51.61 | 50.63 | 51.59 | 40,938,408 | +0.06(+0.12%) |
Jan 16, 2015 | 50.19 | 51.59 | 50.16 | 51.52 | 62,407,708 | +1.62(+3.25%) |
Jan 15, 2015 | 51.14 | 51.27 | 49.86 | 49.90 | 60,361,632 | -0.64(-1.27%) |
Jan 14, 2015 | 49.91 | 50.62 | 49.11 | 50.54 | 76,061,752 | +0.16(+0.31%) |
Jan 13, 2015 | 51.00 | 51.39 | 49.91 | 50.39 | 49,713,264 | -0.40(-0.80%) |
Jan 12, 2015 | 51.63 | 51.63 | 50.52 | 50.79 | 42,237,608 | -1.51(-2.88%) |
Jan 09, 2015 | 52.75 | 52.84 | 51.82 | 52.30 | 36,432,792 | -0.42(-0.79%) |
Jan 08, 2015 | 51.98 | 52.84 | 51.76 | 52.72 | 41,138,464 | +1.16(+2.25%) |
Jan 07, 2015 | 52.07 | 52.30 | 51.22 | 51.56 | 45,542,608 | +0.11(+0.21%) |
Jan 06, 2015 | 52.13 | 52.55 | 51.09 | 51.45 | 61,138,000 | -0.77(-1.47%) |
Jan 05, 2015 | 53.71 | 53.72 | 51.95 | 52.22 | 66,280,920 | -2.25(-4.14%) |
Jan 02, 2015 | 53.92 | 54.64 | 53.68 | 54.47 | 40,516,676 | +0.25(+0.47%) |
Dec 31, 2014 | 54.30 | 54.22 | 54.22 | 54.22 | 31,453,492 | -0.41(-0.75%) |
Dec 30, 2014 | 55.00 | 55.12 | 54.45 | 54.63 | 27,955,670 | -0.44(-0.80%) |
Dec 29, 2014 | 54.99 | 55.48 | 54.74 | 55.06 | 26,598,210 | +0.20(+0.36%) |
Dec 26, 2014 | 55.09 | 55.35 | 54.63 | 54.87 | 21,119,870 | -0.01(-0.02%) |
Dec 24, 2014 | 54.96 | 54.88 | 54.88 | 54.88 | 20,511,300 | -0.40(-0.73%) |
Dec 23, 2014 | 55.02 | 55.47 | 54.63 | 55.28 | 38,729,940 | +0.66(+1.22%) |
Dec 22, 2014 | 54.77 | 54.91 | 54.05 | 54.62 | 48,448,940 | -0.56(-1.02%) |
Dec 19, 2014 | 54.08 | 55.25 | 53.48 | 55.18 | 68,249,472 | +1.71(+3.20%) |
Dec 18, 2014 | 53.81 | 54.01 | 52.12 | 53.47 | 76,759,872 | +1.01(+1.92%) |
Dec 17, 2014 | 50.66 | 52.97 | 50.57 | 52.46 | 91,762,184 | +2.09(+4.15%) |
Dec 16, 2014 | 49.48 | 51.93 | 49.35 | 50.37 | 84,148,856 | +0.44(+0.89%) |
Dec 15, 2014 | 50.80 | 51.27 | 49.82 | 49.93 | 69,751,728 | -0.45(-0.89%) |
Dec 12, 2014 | 50.72 | 51.31 | 50.29 | 50.38 | 73,539,008 | -0.95(-1.86%) |
Dec 11, 2014 | 51.30 | 52.64 | 51.22 | 51.33 | 52,209,956 | -0.03(-0.07%) |
Dec 10, 2014 | 52.17 | 52.23 | 51.03 | 51.37 | 65,410,644 | -1.63(-3.08%) |
Dec 09, 2014 | 52.31 | 53.22 | 52.14 | 53.00 | 49,448,428 | +0.57(+1.09%) |
Dec 08, 2014 | 53.91 | 54.11 | 52.31 | 52.43 | 60,496,600 | -2.21(-4.05%) |
Dec 05, 2014 | 55.18 | 55.34 | 54.42 | 54.64 | 34,442,556 | -0.66(-1.19%) |
Dec 04, 2014 | 55.25 | 55.66 | 54.81 | 55.30 | 34,641,560 | -0.48(-0.87%) |
Dec 03, 2014 | 55.47 | 56.23 | 55.28 | 55.79 | 46,348,600 | +0.67(+1.22%) |
Dec 02, 2014 | 54.13 | 55.64 | 54.11 | 55.11 | 48,805,208 | +0.59(+1.09%) |