Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.86 | 59.96 | 59.37 | 59.49 | 1,998,689 | -0.52(-0.86%) |
Feb 26, 2015 | 60.27 | 60.37 | 59.76 | 60.01 | 1,051,663 | -0.14(-0.24%) |
Feb 25, 2015 | 60.03 | 60.46 | 59.96 | 60.15 | 1,665,941 | -0.36(-0.60%) |
Feb 24, 2015 | 59.63 | 60.62 | 59.62 | 60.51 | 1,775,927 | +0.67(+1.12%) |
Feb 23, 2015 | 60.05 | 60.10 | 59.37 | 59.84 | 1,995,109 | -0.32(-0.53%) |
Feb 20, 2015 | 59.42 | 60.28 | 59.02 | 60.16 | 2,091,309 | +0.40(+0.67%) |
Feb 19, 2015 | 60.25 | 60.25 | 58.54 | 59.76 | 3,004,162 | +0.91(+1.54%) |
Feb 18, 2015 | 59.14 | 59.32 | 58.60 | 58.85 | 1,198,530 | -0.57(-0.96%) |
Feb 17, 2015 | 59.04 | 59.47 | 58.86 | 59.42 | 1,434,491 | +0.04(+0.06%) |
Feb 13, 2015 | 59.30 | 59.38 | 59.38 | 59.38 | 1,289,502 | +0.12(+0.21%) |
Feb 12, 2015 | 59.21 | 59.52 | 58.92 | 59.26 | 2,015,088 | +0.13(+0.22%) |
Feb 11, 2015 | 59.06 | 59.33 | 58.88 | 59.13 | 2,075,323 | -0.09(-0.15%) |
Feb 10, 2015 | 59.20 | 59.45 | 58.58 | 59.21 | 1,537,029 | +0.55(+0.95%) |
Feb 09, 2015 | 59.16 | 59.16 | 58.55 | 58.66 | 2,402,595 | -0.62(-1.04%) |
Feb 06, 2015 | 59.16 | 59.80 | 58.98 | 59.28 | 2,334,172 | +0.40(+0.68%) |
Feb 05, 2015 | 58.74 | 59.19 | 58.44 | 58.88 | 1,608,651 | +0.50(+0.86%) |
Feb 04, 2015 | 58.39 | 58.88 | 57.97 | 58.38 | 1,550,762 | -0.14(-0.24%) |
Feb 03, 2015 | 58.06 | 58.54 | 56.95 | 58.52 | 2,179,759 | +0.89(+1.55%) |
Feb 02, 2015 | 56.81 | 57.73 | 56.61 | 57.62 | 2,646,171 | +0.93(+1.64%) |
Jan 30, 2015 | 56.32 | 57.49 | 56.18 | 56.69 | 3,965,809 | -0.34(-0.59%) |
Jan 29, 2015 | 56.89 | 57.47 | 56.15 | 57.03 | 3,269,229 | -0.03(-0.05%) |
Jan 28, 2015 | 58.31 | 58.33 | 57.04 | 57.06 | 3,932,290 | -1.97(-3.34%) |
Jan 27, 2015 | 59.08 | 59.50 | 58.44 | 59.03 | 1,865,902 | -0.68(-1.15%) |
Jan 26, 2015 | 61.38 | 61.38 | 58.56 | 59.72 | 1,586,775 | +0.54(+0.91%) |
Jan 23, 2015 | 59.95 | 60.27 | 59.14 | 59.18 | 1,791,124 | -0.71(-1.19%) |
Jan 22, 2015 | 58.92 | 60.21 | 58.34 | 59.89 | 3,053,125 | +1.40(+2.40%) |
Jan 21, 2015 | 58.26 | 59.18 | 57.64 | 58.49 | 2,817,299 | -0.11(-0.18%) |
Jan 20, 2015 | 59.01 | 59.23 | 58.09 | 58.60 | 2,011,416 | -0.10(-0.17%) |
Jan 16, 2015 | 57.77 | 58.72 | 57.04 | 58.70 | 2,877,481 | +0.34(+0.58%) |
Jan 15, 2015 | 58.89 | 59.19 | 58.15 | 58.36 | 1,738,164 | -0.53(-0.90%) |
Jan 14, 2015 | 59.30 | 59.52 | 58.25 | 58.89 | 2,175,794 | -0.93(-1.56%) |
Jan 13, 2015 | 60.47 | 61.10 | 59.42 | 59.82 | 2,237,400 | +0.09(+0.16%) |
Jan 12, 2015 | 60.59 | 60.59 | 59.29 | 59.73 | 1,347,377 | -0.67(-1.11%) |
Jan 09, 2015 | 60.91 | 61.07 | 59.93 | 60.40 | 1,327,428 | -0.46(-0.76%) |
Jan 08, 2015 | 60.59 | 60.96 | 60.36 | 60.86 | 1,695,338 | +0.71(+1.19%) |
Jan 07, 2015 | 59.39 | 60.22 | 59.19 | 60.15 | 1,759,394 | +0.87(+1.47%) |
Jan 06, 2015 | 60.78 | 60.99 | 58.85 | 59.28 | 2,794,649 | -1.07(-1.77%) |
Jan 05, 2015 | 61.25 | 61.50 | 60.13 | 60.35 | 1,630,312 | -1.42(-2.30%) |
Jan 02, 2015 | 62.37 | 62.82 | 61.29 | 61.76 | 1,388,365 | -0.07(-0.12%) |
Dec 31, 2014 | 62.76 | 61.84 | 61.84 | 61.84 | 1,356,845 | -0.76(-1.21%) |
Dec 30, 2014 | 62.72 | 62.72 | 62.17 | 62.59 | 896,064 | -0.25(-0.40%) |
Dec 29, 2014 | 62.51 | 63.29 | 62.44 | 62.84 | 866,452 | +0.05(+0.08%) |
Dec 26, 2014 | 63.27 | 63.32 | 62.77 | 62.79 | 779,602 | -0.11(-0.17%) |
Dec 24, 2014 | 63.08 | 62.90 | 62.90 | 62.90 | 579,700 | -0.18(-0.29%) |
Dec 23, 2014 | 63.13 | 63.76 | 62.82 | 63.08 | 1,533,203 | +0.27(+0.42%) |
Dec 22, 2014 | 62.69 | 62.98 | 62.33 | 62.82 | 1,374,986 | +0.36(+0.58%) |
Dec 19, 2014 | 62.48 | 62.87 | 62.25 | 62.46 | 3,314,805 | +0.24(+0.38%) |
Dec 18, 2014 | 61.40 | 62.23 | 60.99 | 62.22 | 2,743,179 | +1.72(+2.85%) |
Dec 17, 2014 | 59.16 | 60.63 | 58.85 | 60.50 | 2,384,105 | +1.73(+2.94%) |
Dec 16, 2014 | 59.01 | 59.93 | 58.65 | 58.77 | 2,755,242 | -0.59(-0.99%) |
Dec 15, 2014 | 58.52 | 60.62 | 58.52 | 59.36 | 2,547,203 | +0.30(+0.51%) |
Dec 12, 2014 | 60.14 | 60.14 | 59.03 | 59.06 | 2,821,757 | -1.27(-2.11%) |
Dec 11, 2014 | 60.54 | 61.01 | 60.24 | 60.33 | 2,542,029 | +0.18(+0.30%) |
Dec 10, 2014 | 60.57 | 60.78 | 60.04 | 60.14 | 1,815,352 | -0.56(-0.92%) |
Dec 09, 2014 | 59.93 | 60.73 | 59.78 | 60.70 | 973,060 | -0.05(-0.08%) |
Dec 08, 2014 | 60.41 | 61.22 | 60.14 | 60.75 | 1,256,194 | +0.22(+0.37%) |
Dec 05, 2014 | 60.12 | 60.81 | 60.12 | 60.53 | 1,542,567 | +0.60(+1.00%) |
Dec 04, 2014 | 59.89 | 60.07 | 59.55 | 59.93 | 1,056,037 | -0.06(-0.11%) |
Dec 03, 2014 | 59.58 | 60.09 | 59.51 | 59.99 | 1,322,049 | +0.35(+0.59%) |
Dec 02, 2014 | 59.31 | 59.77 | 57.71 | 59.64 | 1,200,519 | +0.46(+0.77%) |