Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.19 | 59.67 | 58.67 | 58.73 | 1,811,708 | -0.31(-0.52%) |
Feb 26, 2015 | 59.24 | 59.46 | 58.91 | 59.04 | 1,345,207 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.42 | 59.28 | 2,061,699 | +0.73(+1.25%) |
Feb 24, 2015 | 58.83 | 59.23 | 58.35 | 58.55 | 1,710,710 | -0.40(-0.68%) |
Feb 23, 2015 | 59.39 | 59.39 | 58.62 | 58.95 | 2,820,212 | -0.46(-0.77%) |
Feb 20, 2015 | 56.45 | 59.44 | 56.43 | 59.41 | 9,410,346 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.15 | 55.84 | 56.07 | 5,355,826 | -0.66(-1.17%) |
Feb 18, 2015 | 57.26 | 57.65 | 56.38 | 56.73 | 2,861,180 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.73 | 56.82 | 57.35 | 2,066,713 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,346 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.69 | 1,249,524 | +0.25(+0.43%) |
Feb 11, 2015 | 57.78 | 57.97 | 57.22 | 57.44 | 1,476,422 | -0.17(-0.29%) |
Feb 10, 2015 | 57.41 | 57.70 | 57.22 | 57.61 | 1,371,845 | +0.54(+0.94%) |
Feb 09, 2015 | 56.62 | 57.21 | 56.62 | 57.07 | 1,418,334 | +0.01(+0.03%) |
Feb 06, 2015 | 57.46 | 57.60 | 56.80 | 57.06 | 1,107,224 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,529 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.58 | 56.79 | 57.35 | 1,662,902 | +0.01(+0.01%) |
Feb 03, 2015 | 56.00 | 57.36 | 55.83 | 57.34 | 1,873,746 | +1.69(+3.03%) |
Feb 02, 2015 | 55.28 | 55.77 | 54.16 | 55.65 | 1,782,512 | +0.27(+0.49%) |
Jan 30, 2015 | 56.24 | 56.54 | 55.33 | 55.39 | 1,773,098 | -1.50(-2.64%) |
Jan 29, 2015 | 56.76 | 57.27 | 56.21 | 56.89 | 1,483,222 | +0.30(+0.53%) |
Jan 28, 2015 | 57.57 | 58.07 | 56.53 | 56.59 | 1,862,242 | -0.63(-1.09%) |
Jan 27, 2015 | 56.22 | 57.61 | 56.00 | 57.22 | 2,132,410 | +0.53(+0.94%) |
Jan 26, 2015 | 55.88 | 56.72 | 55.76 | 56.69 | 1,691,562 | +0.66(+1.18%) |
Jan 23, 2015 | 56.33 | 56.53 | 55.97 | 56.03 | 1,360,250 | -0.23(-0.41%) |
Jan 22, 2015 | 55.38 | 56.34 | 55.23 | 56.26 | 1,558,450 | +1.04(+1.88%) |
Jan 21, 2015 | 54.91 | 55.53 | 54.87 | 55.22 | 1,387,009 | +0.19(+0.34%) |
Jan 20, 2015 | 55.97 | 56.11 | 54.67 | 55.03 | 1,748,380 | -0.86(-1.53%) |
Jan 16, 2015 | 55.21 | 55.95 | 54.42 | 55.89 | 2,137,898 | +0.81(+1.46%) |
Jan 15, 2015 | 56.00 | 56.84 | 55.04 | 55.08 | 1,326,525 | -0.92(-1.64%) |
Jan 14, 2015 | 55.67 | 56.20 | 55.20 | 56.00 | 1,767,146 | -0.66(-1.17%) |
Jan 13, 2015 | 57.56 | 57.84 | 56.28 | 56.66 | 1,526,698 | -0.31(-0.55%) |
Jan 12, 2015 | 56.97 | 57.35 | 56.72 | 56.97 | 1,311,548 | -0.09(-0.15%) |
Jan 09, 2015 | 57.99 | 57.99 | 56.91 | 57.06 | 1,338,242 | -0.93(-1.60%) |
Jan 08, 2015 | 58.11 | 58.18 | 57.72 | 57.99 | 1,694,018 | +0.26(+0.45%) |
Jan 07, 2015 | 56.76 | 57.89 | 56.49 | 57.73 | 2,366,987 | +1.91(+3.42%) |
Jan 06, 2015 | 56.30 | 56.72 | 55.47 | 55.81 | 1,975,088 | -0.36(-0.63%) |
Jan 05, 2015 | 56.48 | 56.56 | 55.93 | 56.17 | 1,621,675 | -0.79(-1.39%) |
Jan 02, 2015 | 57.90 | 58.18 | 56.40 | 56.96 | 1,199,313 | -0.74(-1.28%) |
Dec 31, 2014 | 57.45 | 57.70 | 57.70 | 57.70 | 1,898,475 | +0.46(+0.80%) |
Dec 30, 2014 | 57.36 | 57.64 | 57.14 | 57.25 | 1,061,276 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.55 | 1,134,406 | +0.73(+1.29%) |
Dec 26, 2014 | 56.90 | 57.41 | 56.74 | 56.82 | 569,289 | +0.02(+0.04%) |
Dec 24, 2014 | 57.36 | 56.80 | 56.80 | 56.80 | 481,945 | -0.42(-0.74%) |
Dec 23, 2014 | 56.51 | 57.42 | 56.43 | 57.22 | 1,177,036 | +0.87(+1.55%) |
Dec 22, 2014 | 56.08 | 56.51 | 55.72 | 56.35 | 1,123,608 | +0.31(+0.54%) |
Dec 19, 2014 | 56.59 | 56.64 | 55.39 | 56.04 | 2,610,092 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.40 | 56.35 | 1,478,553 | +1.27(+2.31%) |
Dec 17, 2014 | 54.51 | 55.19 | 54.24 | 55.07 | 1,589,562 | +0.68(+1.24%) |
Dec 16, 2014 | 54.71 | 55.04 | 54.27 | 54.40 | 2,117,846 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,954 | +0.57(+1.04%) |
Dec 12, 2014 | 53.72 | 54.80 | 53.56 | 54.26 | 1,420,340 | +0.33(+0.62%) |
Dec 11, 2014 | 53.83 | 54.67 | 53.76 | 53.92 | 1,679,469 | +0.58(+1.09%) |
Dec 10, 2014 | 54.32 | 54.44 | 53.27 | 53.34 | 2,059,294 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.25 | 1,740,259 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.00 | 54.20 | 1,677,124 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.20 | 54.77 | 54.91 | 930,786 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.73 | 55.02 | 1,271,608 | -0.46(-0.83%) |
Dec 03, 2014 | 55.07 | 55.61 | 54.80 | 55.48 | 1,120,233 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.39 | 54.52 | 55.07 | 1,303,323 | +0.09(+0.16%) |