Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.35 | 54.59 | 54.02 | 54.21 | 3,139,322 | -0.60(-1.09%) |
Feb 26, 2015 | 54.61 | 54.94 | 54.44 | 54.80 | 2,495,649 | +0.18(+0.34%) |
Feb 25, 2015 | 54.87 | 54.97 | 54.09 | 54.62 | 3,386,886 | -0.13(-0.24%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.75 | 2,716,535 | +0.06(+0.11%) |
Feb 23, 2015 | 55.09 | 55.31 | 54.59 | 54.69 | 2,615,421 | -0.66(-1.20%) |
Feb 20, 2015 | 55.06 | 55.42 | 54.43 | 55.35 | 2,331,575 | +0.30(+0.54%) |
Feb 19, 2015 | 54.82 | 55.38 | 54.58 | 55.06 | 1,809,965 | -0.13(-0.24%) |
Feb 18, 2015 | 55.03 | 55.56 | 54.76 | 55.19 | 2,168,946 | +0.12(+0.22%) |
Feb 17, 2015 | 55.25 | 55.25 | 54.61 | 55.06 | 2,590,757 | -0.32(-0.58%) |
Feb 13, 2015 | 54.68 | 55.39 | 55.39 | 55.39 | 4,085,379 | +0.69(+1.26%) |
Feb 12, 2015 | 54.04 | 54.85 | 53.71 | 54.70 | 3,533,307 | +1.01(+1.88%) |
Feb 11, 2015 | 53.71 | 54.00 | 53.40 | 53.69 | 2,652,189 | -0.31(-0.58%) |
Feb 10, 2015 | 54.13 | 54.15 | 53.17 | 54.00 | 2,582,701 | +0.46(+0.86%) |
Feb 09, 2015 | 53.09 | 53.99 | 53.09 | 53.55 | 2,724,162 | +0.07(+0.13%) |
Feb 06, 2015 | 53.05 | 54.10 | 53.05 | 53.48 | 4,286,616 | +0.63(+1.20%) |
Feb 05, 2015 | 52.47 | 53.12 | 52.47 | 52.84 | 3,342,931 | +0.56(+1.08%) |
Feb 04, 2015 | 52.97 | 53.05 | 52.04 | 52.28 | 5,633,938 | -1.00(-1.88%) |
Feb 03, 2015 | 51.83 | 53.69 | 51.47 | 53.28 | 9,525,640 | +4.11(+8.37%) |
Feb 02, 2015 | 48.57 | 49.55 | 47.97 | 49.16 | 5,392,792 | +1.00(+2.08%) |
Jan 30, 2015 | 48.50 | 48.93 | 48.15 | 48.16 | 5,123,806 | -0.84(-1.71%) |
Jan 29, 2015 | 48.43 | 49.13 | 47.94 | 49.00 | 4,400,857 | +0.44(+0.91%) |
Jan 28, 2015 | 49.88 | 50.01 | 48.49 | 48.56 | 4,188,327 | -1.08(-2.17%) |
Jan 27, 2015 | 49.93 | 50.24 | 49.38 | 49.64 | 4,940,658 | -1.37(-2.69%) |
Jan 26, 2015 | 50.93 | 51.24 | 50.44 | 51.01 | 2,554,977 | -0.15(-0.28%) |
Jan 23, 2015 | 51.71 | 51.71 | 50.93 | 51.16 | 3,092,315 | -0.51(-0.99%) |
Jan 22, 2015 | 50.84 | 51.84 | 50.49 | 51.67 | 4,536,815 | +1.42(+2.83%) |
Jan 21, 2015 | 49.13 | 50.32 | 49.03 | 50.25 | 4,292,580 | +0.78(+1.57%) |
Jan 20, 2015 | 49.54 | 49.60 | 49.05 | 49.47 | 4,277,205 | +0.16(+0.33%) |
Jan 16, 2015 | 48.59 | 49.35 | 48.57 | 49.31 | 4,570,059 | +0.40(+0.81%) |
Jan 15, 2015 | 49.04 | 49.36 | 48.54 | 48.91 | 4,769,130 | -0.13(-0.26%) |
Jan 14, 2015 | 48.87 | 49.30 | 48.33 | 49.04 | 3,136,580 | -0.93(-1.86%) |
Jan 13, 2015 | 50.19 | 50.84 | 49.35 | 49.97 | 4,685,422 | -0.02(-0.03%) |
Jan 12, 2015 | 50.35 | 50.54 | 49.57 | 49.99 | 3,731,737 | -0.44(-0.88%) |
Jan 09, 2015 | 51.22 | 51.33 | 50.27 | 50.43 | 3,681,916 | -0.63(-1.24%) |
Jan 08, 2015 | 49.77 | 51.09 | 49.77 | 51.06 | 4,513,811 | +1.76(+3.58%) |
Jan 07, 2015 | 49.86 | 50.06 | 49.13 | 49.30 | 4,088,269 | +0.14(+0.29%) |
Jan 06, 2015 | 49.69 | 49.81 | 48.53 | 49.16 | 4,252,917 | -0.56(-1.12%) |
Jan 05, 2015 | 51.23 | 51.26 | 49.58 | 49.71 | 4,199,820 | -2.15(-4.14%) |
Jan 02, 2015 | 52.21 | 52.35 | 51.14 | 51.86 | 2,145,960 | -0.02(-0.04%) |
Dec 31, 2014 | 52.77 | 51.88 | 51.88 | 51.88 | 1,594,435 | -0.62(-1.18%) |
Dec 30, 2014 | 52.74 | 52.98 | 52.45 | 52.50 | 1,906,513 | -0.44(-0.82%) |
Dec 29, 2014 | 52.79 | 53.06 | 52.68 | 52.93 | 1,866,273 | -0.07(-0.13%) |
Dec 26, 2014 | 52.99 | 53.38 | 52.95 | 53.00 | 1,115,219 | +0.10(+0.19%) |
Dec 24, 2014 | 53.10 | 52.90 | 52.90 | 52.90 | 962,267 | -0.07(-0.13%) |
Dec 23, 2014 | 53.11 | 53.83 | 52.87 | 52.97 | 2,579,590 | +0.24(+0.46%) |
Dec 22, 2014 | 53.14 | 53.43 | 52.30 | 52.73 | 3,794,800 | -0.07(-0.13%) |
Dec 19, 2014 | 51.62 | 52.87 | 51.61 | 52.80 | 5,987,355 | +1.31(+2.54%) |
Dec 18, 2014 | 50.25 | 51.50 | 50.25 | 51.49 | 4,119,590 | +1.96(+3.96%) |
Dec 17, 2014 | 49.71 | 49.74 | 48.93 | 49.53 | 5,873,946 | -0.22(-0.45%) |
Dec 16, 2014 | 48.91 | 50.32 | 48.88 | 49.75 | 4,551,419 | +0.59(+1.20%) |
Dec 15, 2014 | 50.38 | 50.38 | 49.04 | 49.16 | 3,778,985 | -0.24(-0.49%) |
Dec 12, 2014 | 50.40 | 50.59 | 49.38 | 49.41 | 4,389,350 | -1.61(-3.16%) |
Dec 11, 2014 | 51.21 | 51.75 | 50.90 | 51.02 | 3,143,305 | +0.02(+0.03%) |
Dec 10, 2014 | 52.07 | 52.15 | 50.84 | 51.00 | 3,212,078 | -1.29(-2.47%) |
Dec 09, 2014 | 51.19 | 52.32 | 51.03 | 52.29 | 2,675,991 | +0.44(+0.85%) |
Dec 08, 2014 | 52.87 | 53.06 | 51.83 | 51.85 | 3,704,808 | -1.14(-2.15%) |
Dec 05, 2014 | 52.88 | 53.14 | 52.69 | 52.99 | 1,962,171 | -0.05(-0.10%) |
Dec 04, 2014 | 53.25 | 53.32 | 52.61 | 53.04 | 2,316,797 | -0.56(-1.04%) |
Dec 03, 2014 | 52.56 | 53.82 | 52.53 | 53.60 | 4,169,218 | +1.31(+2.50%) |
Dec 02, 2014 | 51.45 | 52.35 | 51.34 | 52.29 | 4,570,018 | +1.00(+1.95%) |