Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.60 | 64.90 | 63.97 | 64.02 | 1,097,133 | -0.81(-1.24%) |
Feb 26, 2015 | 64.55 | 64.95 | 64.20 | 64.83 | 872,204 | +0.42(+0.66%) |
Feb 25, 2015 | 63.99 | 64.46 | 63.99 | 64.40 | 984,712 | +0.34(+0.53%) |
Feb 24, 2015 | 63.30 | 64.20 | 63.19 | 64.06 | 1,144,825 | +0.45(+0.71%) |
Feb 23, 2015 | 63.40 | 63.70 | 63.32 | 63.61 | 1,104,843 | -0.26(-0.41%) |
Feb 20, 2015 | 63.23 | 63.88 | 63.02 | 63.87 | 1,045,402 | +0.35(+0.55%) |
Feb 19, 2015 | 62.49 | 63.61 | 62.36 | 63.52 | 1,381,748 | +0.92(+1.47%) |
Feb 18, 2015 | 62.39 | 62.88 | 62.02 | 62.60 | 1,135,182 | +0.44(+0.71%) |
Feb 17, 2015 | 62.18 | 62.52 | 62.00 | 62.16 | 1,079,939 | +0.01(+0.02%) |
Feb 13, 2015 | 61.70 | 62.15 | 62.15 | 62.15 | 1,108,300 | +0.43(+0.70%) |
Feb 12, 2015 | 61.58 | 62.19 | 61.35 | 61.72 | 1,227,145 | +0.74(+1.21%) |
Feb 11, 2015 | 60.98 | 61.13 | 60.63 | 60.98 | 834,286 | +0.10(+0.16%) |
Feb 10, 2015 | 61.10 | 61.10 | 60.31 | 60.88 | 1,400,909 | +0.29(+0.48%) |
Feb 09, 2015 | 59.87 | 61.04 | 59.28 | 60.59 | 1,623,233 | +0.62(+1.03%) |
Feb 06, 2015 | 58.44 | 61.38 | 57.18 | 59.97 | 3,676,015 | +3.02(+5.30%) |
Feb 05, 2015 | 57.00 | 57.45 | 56.68 | 56.95 | 1,600,068 | +0.07(+0.12%) |
Feb 04, 2015 | 57.31 | 58.16 | 56.67 | 56.88 | 1,686,232 | -0.46(-0.80%) |
Feb 03, 2015 | 55.63 | 57.73 | 55.34 | 57.34 | 1,830,980 | +2.13(+3.86%) |
Feb 02, 2015 | 54.47 | 55.30 | 53.48 | 55.21 | 1,015,987 | +0.73(+1.34%) |
Jan 30, 2015 | 54.45 | 55.21 | 54.19 | 54.48 | 1,317,478 | -0.21(-0.38%) |
Jan 29, 2015 | 54.27 | 54.82 | 53.78 | 54.69 | 815,364 | +0.39(+0.72%) |
Jan 28, 2015 | 55.35 | 55.59 | 54.27 | 54.30 | 1,048,705 | -0.55(-1.00%) |
Jan 27, 2015 | 55.06 | 55.61 | 54.54 | 54.85 | 1,148,744 | -0.96(-1.72%) |
Jan 26, 2015 | 55.68 | 56.58 | 54.13 | 55.81 | 2,157,954 | -1.00(-1.76%) |
Jan 23, 2015 | 56.04 | 57.91 | 56.03 | 56.81 | 944,215 | +0.61(+1.09%) |
Jan 22, 2015 | 55.24 | 56.42 | 54.95 | 56.20 | 1,516,683 | -0.17(-0.30%) |
Jan 21, 2015 | 55.89 | 56.64 | 55.68 | 56.37 | 853,970 | +0.21(+0.37%) |
Jan 20, 2015 | 56.76 | 56.97 | 55.62 | 56.16 | 861,193 | -0.50(-0.88%) |
Jan 16, 2015 | 55.67 | 56.77 | 55.58 | 56.66 | 802,555 | +1.09(+1.96%) |
Jan 15, 2015 | 56.55 | 56.77 | 55.55 | 55.57 | 470,254 | -0.70(-1.24%) |
Jan 14, 2015 | 56.10 | 56.72 | 55.79 | 56.27 | 527,239 | -0.55(-0.96%) |
Jan 13, 2015 | 57.29 | 57.88 | 56.32 | 56.81 | 631,840 | +0.04(+0.07%) |
Jan 12, 2015 | 57.34 | 57.64 | 56.48 | 56.77 | 767,216 | -0.57(-0.99%) |
Jan 09, 2015 | 57.06 | 57.92 | 56.85 | 57.34 | 1,096,982 | +0.46(+0.81%) |
Jan 08, 2015 | 55.89 | 56.96 | 55.63 | 56.88 | 1,283,914 | +1.24(+2.23%) |
Jan 07, 2015 | 55.42 | 55.93 | 55.18 | 55.64 | 552,415 | +0.46(+0.83%) |
Jan 06, 2015 | 56.17 | 56.39 | 54.76 | 55.18 | 1,289,320 | -1.06(-1.88%) |
Jan 05, 2015 | 56.67 | 56.98 | 55.90 | 56.24 | 875,258 | -0.95(-1.66%) |
Jan 02, 2015 | 57.23 | 57.40 | 56.56 | 57.19 | 685,341 | +0.19(+0.33%) |
Dec 31, 2014 | 57.72 | 57.00 | 57.00 | 57.00 | 533,600 | -0.44(-0.77%) |
Dec 30, 2014 | 57.54 | 58.03 | 57.36 | 57.44 | 598,706 | -0.42(-0.73%) |
Dec 29, 2014 | 58.49 | 58.52 | 57.84 | 57.86 | 541,121 | -0.72(-1.23%) |
Dec 26, 2014 | 58.32 | 58.90 | 58.32 | 58.58 | 346,768 | +0.30(+0.51%) |
Dec 24, 2014 | 58.51 | 58.28 | 58.28 | 58.28 | 199,900 | -0.18(-0.31%) |
Dec 23, 2014 | 58.58 | 58.95 | 58.39 | 58.46 | 469,394 | -0.03(-0.05%) |
Dec 22, 2014 | 58.50 | 58.97 | 58.22 | 58.49 | 864,655 | +0.20(+0.34%) |
Dec 19, 2014 | 57.50 | 58.56 | 57.50 | 58.29 | 2,513,162 | +0.99(+1.73%) |
Dec 18, 2014 | 57.00 | 57.37 | 56.66 | 57.30 | 1,550,442 | +1.04(+1.85%) |
Dec 17, 2014 | 55.57 | 56.44 | 55.42 | 56.26 | 925,890 | +0.72(+1.30%) |
Dec 16, 2014 | 56.33 | 56.92 | 55.53 | 55.54 | 1,039,387 | -0.95(-1.68%) |
Dec 15, 2014 | 57.32 | 57.68 | 56.31 | 56.49 | 1,115,508 | -0.49(-0.86%) |
Dec 12, 2014 | 57.13 | 57.65 | 56.68 | 56.98 | 816,490 | -0.51(-0.89%) |
Dec 11, 2014 | 56.96 | 57.93 | 56.81 | 57.49 | 1,185,636 | +0.84(+1.48%) |
Dec 10, 2014 | 57.08 | 57.64 | 56.37 | 56.65 | 999,164 | -0.73(-1.27%) |
Dec 09, 2014 | 56.86 | 57.47 | 56.66 | 57.38 | 1,323,707 | -0.12(-0.21%) |
Dec 08, 2014 | 58.73 | 59.23 | 57.40 | 57.50 | 1,144,397 | -1.32(-2.24%) |
Dec 05, 2014 | 59.14 | 59.54 | 58.63 | 58.82 | 708,769 | -0.22(-0.37%) |
Dec 04, 2014 | 58.59 | 59.30 | 58.32 | 59.04 | 749,874 | +0.39(+0.66%) |
Dec 03, 2014 | 58.46 | 59.31 | 58.30 | 58.65 | 1,036,274 | -0.08(-0.14%) |
Dec 02, 2014 | 58.60 | 59.00 | 58.24 | 58.73 | 1,202,919 | +0.02(+0.03%) |