Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.82 | 59.93 | 59.33 | 59.45 | 1,999,830 | -0.52(-0.86%) |
Feb 26, 2015 | 60.24 | 60.34 | 59.73 | 59.97 | 1,052,263 | -0.14(-0.24%) |
Feb 25, 2015 | 59.99 | 60.43 | 59.93 | 60.12 | 1,666,892 | -0.36(-0.60%) |
Feb 24, 2015 | 59.60 | 60.58 | 59.58 | 60.48 | 1,776,941 | +0.67(+1.12%) |
Feb 23, 2015 | 60.02 | 60.07 | 59.34 | 59.81 | 1,996,248 | -0.32(-0.53%) |
Feb 20, 2015 | 59.38 | 60.24 | 58.99 | 60.12 | 2,092,503 | +0.40(+0.67%) |
Feb 19, 2015 | 60.22 | 60.22 | 58.50 | 59.72 | 3,005,877 | +0.91(+1.54%) |
Feb 18, 2015 | 59.10 | 59.28 | 58.56 | 58.81 | 1,199,215 | -0.57(-0.96%) |
Feb 17, 2015 | 59.01 | 59.43 | 58.83 | 59.38 | 1,435,310 | +0.04(+0.06%) |
Feb 13, 2015 | 59.27 | 59.35 | 59.35 | 59.35 | 1,290,239 | +0.12(+0.21%) |
Feb 12, 2015 | 59.18 | 59.48 | 58.89 | 59.22 | 2,016,239 | +0.13(+0.22%) |
Feb 11, 2015 | 59.03 | 59.30 | 58.84 | 59.09 | 2,076,508 | -0.09(-0.15%) |
Feb 10, 2015 | 59.17 | 59.42 | 58.55 | 59.18 | 1,537,907 | +0.55(+0.95%) |
Feb 09, 2015 | 59.13 | 59.13 | 58.52 | 58.63 | 2,403,966 | -0.62(-1.04%) |
Feb 06, 2015 | 59.13 | 59.76 | 58.95 | 59.25 | 2,335,504 | +0.40(+0.68%) |
Feb 05, 2015 | 58.71 | 59.16 | 58.40 | 58.84 | 1,609,570 | +0.50(+0.86%) |
Feb 04, 2015 | 58.36 | 58.84 | 57.93 | 58.34 | 1,551,647 | -0.14(-0.24%) |
Feb 03, 2015 | 58.02 | 58.50 | 56.92 | 58.48 | 2,181,004 | +0.89(+1.55%) |
Feb 02, 2015 | 56.78 | 57.70 | 56.58 | 57.59 | 2,647,682 | +0.93(+1.64%) |
Jan 30, 2015 | 56.29 | 57.45 | 56.14 | 56.66 | 3,968,073 | -0.34(-0.59%) |
Jan 29, 2015 | 56.86 | 57.44 | 56.11 | 57.00 | 3,271,095 | -0.03(-0.05%) |
Jan 28, 2015 | 58.28 | 58.30 | 57.01 | 57.03 | 3,934,535 | -1.97(-3.34%) |
Jan 27, 2015 | 59.04 | 59.46 | 58.40 | 59.00 | 1,866,967 | -0.68(-1.15%) |
Jan 26, 2015 | 61.34 | 61.34 | 58.53 | 59.68 | 1,587,681 | +0.54(+0.91%) |
Jan 23, 2015 | 59.92 | 60.24 | 59.10 | 59.15 | 1,792,147 | -0.71(-1.19%) |
Jan 22, 2015 | 58.89 | 60.17 | 58.30 | 59.86 | 3,054,868 | +1.40(+2.40%) |
Jan 21, 2015 | 58.22 | 59.15 | 57.60 | 58.45 | 2,818,907 | -0.11(-0.18%) |
Jan 20, 2015 | 58.97 | 59.20 | 58.06 | 58.56 | 2,012,564 | -0.10(-0.17%) |
Jan 16, 2015 | 57.73 | 58.68 | 57.01 | 58.66 | 2,879,123 | +0.34(+0.58%) |
Jan 15, 2015 | 58.86 | 59.16 | 58.12 | 58.32 | 1,739,156 | -0.53(-0.90%) |
Jan 14, 2015 | 59.27 | 59.48 | 58.22 | 58.85 | 2,177,036 | -0.93(-1.56%) |
Jan 13, 2015 | 60.43 | 61.07 | 59.38 | 59.79 | 2,238,677 | +0.09(+0.16%) |
Jan 12, 2015 | 60.56 | 60.56 | 59.25 | 59.69 | 1,348,146 | -0.67(-1.11%) |
Jan 09, 2015 | 60.87 | 61.04 | 59.89 | 60.37 | 1,328,186 | -0.46(-0.76%) |
Jan 08, 2015 | 60.56 | 60.92 | 60.32 | 60.83 | 1,696,306 | +0.71(+1.19%) |
Jan 07, 2015 | 59.36 | 60.18 | 59.15 | 60.12 | 1,760,398 | +0.87(+1.47%) |
Jan 06, 2015 | 60.74 | 60.96 | 58.82 | 59.25 | 2,796,245 | -1.07(-1.77%) |
Jan 05, 2015 | 61.22 | 61.47 | 60.10 | 60.31 | 1,631,243 | -1.42(-2.30%) |
Jan 02, 2015 | 62.33 | 62.78 | 61.26 | 61.73 | 1,389,158 | -0.07(-0.12%) |
Dec 31, 2014 | 62.72 | 61.80 | 61.80 | 61.80 | 1,357,619 | -0.76(-1.21%) |
Dec 30, 2014 | 62.68 | 62.68 | 62.14 | 62.56 | 896,576 | -0.25(-0.40%) |
Dec 29, 2014 | 62.48 | 63.26 | 62.41 | 62.81 | 866,946 | +0.05(+0.08%) |
Dec 26, 2014 | 63.23 | 63.28 | 62.74 | 62.76 | 780,047 | -0.11(-0.17%) |
Dec 24, 2014 | 63.04 | 62.87 | 62.87 | 62.87 | 580,031 | -0.18(-0.29%) |
Dec 23, 2014 | 63.09 | 63.72 | 62.78 | 63.05 | 1,534,078 | +0.27(+0.42%) |
Dec 22, 2014 | 62.65 | 62.95 | 62.29 | 62.78 | 1,375,771 | +0.36(+0.58%) |
Dec 19, 2014 | 62.45 | 62.84 | 62.22 | 62.42 | 3,316,697 | +0.24(+0.38%) |
Dec 18, 2014 | 61.36 | 62.19 | 60.96 | 62.18 | 2,744,745 | +1.72(+2.85%) |
Dec 17, 2014 | 59.13 | 60.59 | 58.82 | 60.46 | 2,385,466 | +1.73(+2.94%) |
Dec 16, 2014 | 58.97 | 59.89 | 58.61 | 58.73 | 2,756,815 | -0.59(-0.99%) |
Dec 15, 2014 | 58.49 | 60.58 | 58.49 | 59.33 | 2,548,657 | +0.30(+0.51%) |
Dec 12, 2014 | 60.11 | 60.11 | 59.00 | 59.02 | 2,823,368 | -1.27(-2.11%) |
Dec 11, 2014 | 60.50 | 60.98 | 60.20 | 60.29 | 2,543,479 | +0.18(+0.30%) |
Dec 10, 2014 | 60.54 | 60.74 | 60.00 | 60.11 | 1,816,388 | -0.56(-0.92%) |
Dec 09, 2014 | 59.90 | 60.69 | 59.75 | 60.67 | 973,615 | -0.05(-0.08%) |
Dec 08, 2014 | 60.38 | 61.18 | 60.11 | 60.72 | 1,256,911 | +0.22(+0.37%) |
Dec 05, 2014 | 60.08 | 60.78 | 60.08 | 60.50 | 1,543,447 | +0.60(+1.00%) |
Dec 04, 2014 | 59.85 | 60.04 | 59.52 | 59.90 | 1,056,640 | -0.06(-0.11%) |
Dec 03, 2014 | 59.54 | 60.06 | 59.47 | 59.96 | 1,322,804 | +0.35(+0.59%) |
Dec 02, 2014 | 59.27 | 59.73 | 57.68 | 59.61 | 1,201,204 | +0.46(+0.77%) |