Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.66 | 54.80 | 54.49 | 54.59 | 2,433,896 | -0.16(-0.29%) |
Feb 26, 2015 | 55.11 | 55.22 | 54.62 | 54.75 | 2,705,617 | -0.52(-0.94%) |
Feb 25, 2015 | 54.48 | 55.42 | 54.48 | 55.27 | 3,891,677 | +0.92(+1.69%) |
Feb 24, 2015 | 54.29 | 54.60 | 54.20 | 54.35 | 2,438,159 | +0.11(+0.20%) |
Feb 23, 2015 | 54.01 | 54.34 | 53.88 | 54.24 | 3,569,429 | +0.26(+0.49%) |
Feb 20, 2015 | 53.01 | 54.00 | 52.84 | 53.98 | 3,168,308 | +0.96(+1.81%) |
Feb 19, 2015 | 53.66 | 53.72 | 53.00 | 53.02 | 5,134,992 | -0.63(-1.18%) |
Feb 18, 2015 | 53.40 | 53.91 | 53.40 | 53.65 | 4,669,754 | -0.04(-0.08%) |
Feb 17, 2015 | 53.33 | 54.06 | 52.85 | 53.69 | 4,186,125 | +0.10(+0.19%) |
Feb 13, 2015 | 51.87 | 53.59 | 53.59 | 53.59 | 7,825,489 | +3.03(+6.00%) |
Feb 12, 2015 | 50.04 | 50.74 | 49.98 | 50.56 | 5,633,570 | +0.66(+1.33%) |
Feb 11, 2015 | 49.51 | 49.97 | 49.51 | 49.90 | 4,070,421 | +0.31(+0.62%) |
Feb 10, 2015 | 49.38 | 49.88 | 49.21 | 49.59 | 5,207,625 | +0.66(+1.35%) |
Feb 09, 2015 | 49.19 | 49.19 | 48.32 | 48.93 | 6,022,747 | -0.38(-0.78%) |
Feb 06, 2015 | 50.30 | 50.40 | 49.31 | 49.31 | 5,115,814 | -0.71(-1.41%) |
Feb 05, 2015 | 49.39 | 50.09 | 49.26 | 50.02 | 3,868,965 | +0.97(+1.97%) |
Feb 04, 2015 | 49.56 | 49.92 | 48.54 | 49.05 | 10,826,812 | -1.61(-3.18%) |
Feb 03, 2015 | 49.73 | 50.70 | 49.63 | 50.66 | 4,289,659 | +1.31(+2.66%) |
Feb 02, 2015 | 48.65 | 49.38 | 48.63 | 49.35 | 5,472,870 | -0.05(-0.10%) |
Jan 30, 2015 | 49.83 | 50.37 | 49.34 | 49.40 | 4,174,733 | -1.44(-2.83%) |
Jan 29, 2015 | 50.77 | 51.16 | 50.32 | 50.84 | 4,382,388 | +0.26(+0.51%) |
Jan 28, 2015 | 51.02 | 51.46 | 50.56 | 50.58 | 3,761,338 | -0.02(-0.04%) |
Jan 27, 2015 | 50.39 | 50.79 | 49.88 | 50.60 | 3,785,444 | -0.31(-0.60%) |
Jan 26, 2015 | 50.43 | 51.09 | 50.26 | 50.91 | 3,448,365 | +0.26(+0.51%) |
Jan 23, 2015 | 51.41 | 51.44 | 50.60 | 50.65 | 4,839,896 | -0.72(-1.40%) |
Jan 22, 2015 | 51.25 | 51.69 | 50.97 | 51.37 | 5,635,397 | +0.33(+0.64%) |
Jan 21, 2015 | 50.91 | 51.36 | 50.75 | 51.04 | 4,556,698 | -0.14(-0.26%) |
Jan 20, 2015 | 51.24 | 51.96 | 50.75 | 51.18 | 4,090,324 | -0.50(-0.96%) |
Jan 16, 2015 | 51.22 | 51.71 | 50.81 | 51.68 | 3,151,585 | +0.46(+0.89%) |
Jan 15, 2015 | 52.73 | 53.13 | 51.16 | 51.22 | 4,356,396 | -1.51(-2.86%) |
Jan 14, 2015 | 52.55 | 53.25 | 52.37 | 52.73 | 2,589,638 | -0.73(-1.37%) |
Jan 13, 2015 | 53.96 | 54.75 | 53.05 | 53.47 | 4,191,573 | -0.16(-0.31%) |
Jan 12, 2015 | 53.73 | 54.09 | 53.41 | 53.63 | 2,955,096 | +0.05(+0.09%) |
Jan 09, 2015 | 53.77 | 53.94 | 53.10 | 53.58 | 3,457,334 | -0.04(-0.08%) |
Jan 08, 2015 | 52.98 | 53.64 | 52.89 | 53.62 | 3,010,488 | +1.18(+2.25%) |
Jan 07, 2015 | 52.11 | 52.58 | 51.93 | 52.44 | 2,371,094 | +0.66(+1.28%) |
Jan 06, 2015 | 52.08 | 52.53 | 51.44 | 51.78 | 2,798,638 | -0.31(-0.59%) |
Jan 05, 2015 | 52.16 | 52.53 | 51.86 | 52.08 | 2,755,149 | -0.44(-0.84%) |
Jan 02, 2015 | 53.54 | 53.74 | 52.08 | 52.53 | 1,845,960 | -0.81(-1.52%) |
Dec 31, 2014 | 53.81 | 53.34 | 53.34 | 53.34 | 1,480,672 | -0.15(-0.28%) |
Dec 30, 2014 | 53.47 | 53.80 | 53.27 | 53.49 | 1,250,762 | -0.25(-0.46%) |
Dec 29, 2014 | 53.22 | 54.06 | 53.22 | 53.74 | 1,349,567 | +0.30(+0.56%) |
Dec 26, 2014 | 53.24 | 53.65 | 53.13 | 53.44 | 952,469 | +0.29(+0.55%) |
Dec 24, 2014 | 53.22 | 53.14 | 53.14 | 53.14 | 720,536 | -0.01(-0.01%) |
Dec 23, 2014 | 52.80 | 53.46 | 52.75 | 53.15 | 1,210,792 | +0.39(+0.74%) |
Dec 22, 2014 | 52.35 | 52.76 | 52.18 | 52.76 | 1,247,018 | +0.48(+0.93%) |
Dec 19, 2014 | 53.27 | 53.31 | 52.07 | 52.28 | 3,555,493 | -0.83(-1.57%) |
Dec 18, 2014 | 52.67 | 53.14 | 52.31 | 53.11 | 2,560,298 | +1.03(+1.98%) |
Dec 17, 2014 | 50.95 | 52.23 | 50.89 | 52.08 | 2,256,946 | +1.30(+2.55%) |
Dec 16, 2014 | 51.48 | 51.68 | 50.75 | 50.78 | 2,339,542 | -0.89(-1.72%) |
Dec 15, 2014 | 51.98 | 52.35 | 51.16 | 51.67 | 2,450,144 | -0.09(-0.17%) |
Dec 12, 2014 | 51.99 | 52.62 | 51.73 | 51.76 | 1,876,308 | -0.46(-0.89%) |
Dec 11, 2014 | 51.94 | 52.67 | 51.83 | 52.22 | 1,823,635 | +0.49(+0.95%) |
Dec 10, 2014 | 52.15 | 52.28 | 51.66 | 51.73 | 2,298,644 | -0.38(-0.74%) |
Dec 09, 2014 | 51.76 | 52.28 | 51.27 | 52.11 | 2,215,907 | -0.09(-0.16%) |
Dec 08, 2014 | 52.49 | 52.58 | 51.98 | 52.20 | 1,793,581 | -0.27(-0.52%) |
Dec 05, 2014 | 52.66 | 52.89 | 52.25 | 52.47 | 1,857,438 | -0.15(-0.28%) |
Dec 04, 2014 | 52.73 | 52.98 | 52.43 | 52.62 | 1,681,221 | -0.26(-0.48%) |
Dec 03, 2014 | 52.45 | 52.92 | 52.39 | 52.87 | 1,642,069 | +0.26(+0.49%) |
Dec 02, 2014 | 52.65 | 52.82 | 52.21 | 52.62 | 2,526,929 | +0.36(+0.69%) |