Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 5,326,364 | +3.23(+5.29%) |
Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 3,906,614 | -1.00(-1.61%) |
Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 1,788,106 | -0.06(-0.10%) |
Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 1,479,590 | +0.12(+0.19%) |
Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 1,848,336 | -0.42(-0.67%) |
Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 1,797,997 | +0.91(+1.48%) |
Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 2,167,425 | +0.35(+0.57%) |
Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 2,517,144 | -0.02(-0.03%) |
Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 1,464,177 | +0.46(+0.76%) |
Feb 13, 2015 | 59.24 | 60.67 | 60.67 | 60.67 | 2,028,500 | +1.60(+2.71%) |
Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 855,517 | +0.77(+1.32%) |
Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 1,344,626 | -0.20(-0.34%) |
Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 1,958,692 | +1.16(+2.02%) |
Feb 09, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 1,435,309 | +0.27(+0.47%) |
Feb 06, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 1,514,228 | +0.84(+1.49%) |
Feb 05, 2015 | 56.45 | 56.57 | 55.90 | 56.23 | 1,663,946 | -0.21(-0.37%) |
Feb 04, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 2,350,773 | +1.52(+2.77%) |
Feb 03, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 1,601,412 | +0.80(+1.49%) |
Feb 02, 2015 | 54.34 | 54.34 | 53.02 | 54.12 | 1,973,156 | +0.11(+0.20%) |
Jan 30, 2015 | 54.78 | 55.25 | 53.89 | 54.01 | 1,477,952 | -1.35(-2.45%) |
Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 1,114,333 | +0.77(+1.41%) |
Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 2,177,203 | -1.56(-2.78%) |
Jan 27, 2015 | 57.56 | 57.76 | 55.67 | 56.15 | 1,963,334 | -2.08(-3.57%) |
Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 855,927 | +0.04(+0.07%) |
Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 1,212,893 | -0.08(-0.14%) |
Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 1,602,130 | +0.72(+1.25%) |
Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 1,666,162 | +0.45(+0.79%) |
Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 1,165,814 | +0.25(+0.44%) |
Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 1,012,944 | +1.14(+2.05%) |
Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 1,129,475 | -0.70(-1.24%) |
Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 1,265,375 | -0.93(-1.62%) |
Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 1,589,305 | +0.05(+0.09%) |
Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 1,492,405 | -0.98(-1.68%) |
Jan 09, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 1,348,655 | -0.53(-0.90%) |
Jan 08, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 1,290,295 | +1.42(+2.47%) |
Jan 07, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 1,218,693 | -0.12(-0.21%) |
Jan 06, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 1,941,688 | -1.16(-1.98%) |
Jan 05, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 2,112,753 | -0.87(-1.46%) |
Jan 02, 2015 | 60.06 | 60.49 | 58.95 | 59.53 | 901,928 | -0.53(-0.88%) |
Dec 31, 2014 | 60.83 | 60.06 | 60.06 | 60.06 | 1,899,200 | -0.45(-0.74%) |
Dec 30, 2014 | 60.24 | 60.91 | 60.18 | 60.51 | 1,226,083 | -0.25(-0.40%) |
Dec 29, 2014 | 60.83 | 60.98 | 60.32 | 60.76 | 650,143 | -0.27(-0.45%) |
Dec 26, 2014 | 60.92 | 61.51 | 60.89 | 61.03 | 680,016 | +0.04(+0.07%) |
Dec 24, 2014 | 60.77 | 60.99 | 60.99 | 60.99 | 355,500 | +0.34(+0.56%) |
Dec 23, 2014 | 60.34 | 60.98 | 59.99 | 60.65 | 1,055,936 | +0.46(+0.76%) |
Dec 22, 2014 | 60.02 | 60.66 | 59.70 | 60.19 | 849,502 | +0.29(+0.48%) |
Dec 19, 2014 | 59.49 | 60.34 | 59.36 | 59.90 | 3,121,258 | +0.44(+0.74%) |
Dec 18, 2014 | 57.92 | 59.47 | 57.38 | 59.46 | 2,257,938 | +2.45(+4.30%) |
Dec 17, 2014 | 56.50 | 57.17 | 56.12 | 57.01 | 1,507,323 | +0.38(+0.67%) |
Dec 16, 2014 | 57.07 | 57.85 | 56.47 | 56.63 | 2,655,961 | -1.58(-2.71%) |
Dec 15, 2014 | 59.12 | 59.73 | 58.21 | 58.21 | 1,977,140 | -0.67(-1.14%) |
Dec 12, 2014 | 58.70 | 59.60 | 58.45 | 58.88 | 1,543,016 | +0.06(+0.10%) |
Dec 11, 2014 | 59.25 | 60.14 | 58.68 | 58.82 | 922,713 | -0.09(-0.15%) |
Dec 10, 2014 | 59.68 | 60.14 | 58.81 | 58.91 | 1,355,815 | -1.26(-2.09%) |
Dec 09, 2014 | 59.48 | 60.33 | 59.13 | 60.17 | 1,111,392 | +0.07(+0.12%) |
Dec 08, 2014 | 60.27 | 61.08 | 59.92 | 60.10 | 1,465,306 | -0.80(-1.31%) |
Dec 05, 2014 | 61.13 | 61.42 | 60.65 | 60.90 | 1,190,695 | -0.19(-0.31%) |
Dec 04, 2014 | 61.14 | 61.53 | 60.83 | 61.09 | 1,020,387 | -0.36(-0.59%) |
Dec 03, 2014 | 60.54 | 61.48 | 60.54 | 61.45 | 1,514,466 | +0.71(+1.17%) |
Dec 02, 2014 | 60.50 | 61.13 | 60.22 | 60.74 | 1,793,984 | +0.23(+0.38%) |