Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.70 | 59.18 | 58.19 | 58.25 | 1,826,792 | -0.30(-0.52%) |
Feb 26, 2015 | 58.75 | 58.97 | 58.43 | 58.55 | 1,356,407 | -0.25(-0.42%) |
Feb 25, 2015 | 58.28 | 59.09 | 57.94 | 58.80 | 2,078,865 | +0.72(+1.25%) |
Feb 24, 2015 | 58.35 | 58.74 | 57.87 | 58.07 | 1,724,954 | -0.40(-0.68%) |
Feb 23, 2015 | 58.90 | 58.90 | 58.14 | 58.47 | 2,843,693 | -0.45(-0.77%) |
Feb 20, 2015 | 55.99 | 58.95 | 55.96 | 58.92 | 9,488,697 | +3.32(+5.96%) |
Feb 19, 2015 | 56.43 | 56.68 | 55.38 | 55.61 | 5,400,419 | -0.66(-1.17%) |
Feb 18, 2015 | 56.79 | 57.17 | 55.92 | 56.26 | 2,885,003 | -0.61(-1.08%) |
Feb 17, 2015 | 56.41 | 57.26 | 56.36 | 56.87 | 2,083,920 | -0.37(-0.64%) |
Feb 13, 2015 | 57.33 | 57.24 | 57.24 | 57.24 | 982,458 | +0.03(+0.05%) |
Feb 12, 2015 | 57.12 | 57.28 | 56.64 | 57.21 | 1,259,927 | +0.25(+0.43%) |
Feb 11, 2015 | 57.31 | 57.49 | 56.74 | 56.97 | 1,488,714 | -0.17(-0.29%) |
Feb 10, 2015 | 56.94 | 57.22 | 56.75 | 57.13 | 1,383,267 | +0.53(+0.94%) |
Feb 09, 2015 | 56.15 | 56.74 | 56.15 | 56.60 | 1,430,143 | +0.01(+0.03%) |
Feb 06, 2015 | 56.99 | 57.12 | 56.33 | 56.59 | 1,116,443 | -0.19(-0.33%) |
Feb 05, 2015 | 56.98 | 57.44 | 56.59 | 56.77 | 1,310,349 | -0.10(-0.18%) |
Feb 04, 2015 | 56.59 | 57.11 | 56.32 | 56.87 | 1,676,748 | +0.01(+0.01%) |
Feb 03, 2015 | 55.54 | 56.89 | 55.37 | 56.87 | 1,889,347 | +1.67(+3.03%) |
Feb 02, 2015 | 54.83 | 55.31 | 53.71 | 55.20 | 1,797,354 | +0.27(+0.49%) |
Jan 30, 2015 | 55.77 | 56.07 | 54.88 | 54.93 | 1,787,861 | -1.49(-2.64%) |
Jan 29, 2015 | 56.29 | 56.80 | 55.74 | 56.42 | 1,495,572 | +0.30(+0.53%) |
Jan 28, 2015 | 57.09 | 57.59 | 56.06 | 56.12 | 1,877,747 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.13 | 55.54 | 56.74 | 2,150,165 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.25 | 55.30 | 56.22 | 1,705,646 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.56 | 1,371,575 | -0.23(-0.41%) |
Jan 22, 2015 | 54.92 | 55.87 | 54.77 | 55.79 | 1,571,426 | +1.03(+1.88%) |
Jan 21, 2015 | 54.45 | 55.07 | 54.42 | 54.76 | 1,398,558 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.22 | 54.58 | 1,762,937 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.48 | 53.97 | 55.43 | 2,155,699 | +0.80(+1.46%) |
Jan 15, 2015 | 55.53 | 56.37 | 54.58 | 54.63 | 1,337,569 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.74 | 55.53 | 1,781,859 | -0.66(-1.17%) |
Jan 13, 2015 | 57.08 | 57.36 | 55.81 | 56.19 | 1,539,409 | -0.31(-0.55%) |
Jan 12, 2015 | 56.50 | 56.87 | 56.25 | 56.50 | 1,322,468 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.44 | 56.59 | 1,349,385 | -0.92(-1.60%) |
Jan 08, 2015 | 57.63 | 57.70 | 57.24 | 57.51 | 1,708,122 | +0.26(+0.45%) |
Jan 07, 2015 | 56.29 | 57.41 | 56.02 | 57.25 | 2,386,694 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.01 | 55.35 | 1,991,533 | -0.35(-0.63%) |
Jan 05, 2015 | 56.01 | 56.09 | 55.47 | 55.71 | 1,635,177 | -0.79(-1.39%) |
Jan 02, 2015 | 57.42 | 57.70 | 55.94 | 56.49 | 1,209,299 | -0.74(-1.28%) |
Dec 31, 2014 | 56.98 | 57.23 | 57.23 | 57.23 | 1,914,282 | +0.45(+0.80%) |
Dec 30, 2014 | 56.89 | 57.16 | 56.67 | 56.77 | 1,070,112 | -0.30(-0.53%) |
Dec 29, 2014 | 56.41 | 57.36 | 56.32 | 57.08 | 1,143,851 | +0.73(+1.29%) |
Dec 26, 2014 | 56.43 | 56.94 | 56.28 | 56.35 | 574,029 | +0.02(+0.04%) |
Dec 24, 2014 | 56.89 | 56.33 | 56.33 | 56.33 | 485,957 | -0.42(-0.74%) |
Dec 23, 2014 | 56.05 | 56.95 | 55.96 | 56.74 | 1,186,836 | +0.87(+1.55%) |
Dec 22, 2014 | 55.62 | 56.04 | 55.26 | 55.88 | 1,132,964 | +0.30(+0.54%) |
Dec 19, 2014 | 56.12 | 56.18 | 54.94 | 55.58 | 2,631,823 | -0.30(-0.54%) |
Dec 18, 2014 | 55.53 | 55.92 | 54.94 | 55.88 | 1,490,863 | +1.26(+2.31%) |
Dec 17, 2014 | 54.06 | 54.73 | 53.80 | 54.62 | 1,602,797 | +0.67(+1.24%) |
Dec 16, 2014 | 54.26 | 54.59 | 53.82 | 53.95 | 2,135,479 | -0.43(-0.78%) |
Dec 15, 2014 | 54.11 | 54.84 | 53.65 | 54.37 | 2,261,628 | +0.56(+1.04%) |
Dec 12, 2014 | 53.28 | 54.35 | 53.12 | 53.81 | 1,432,165 | +0.33(+0.62%) |
Dec 11, 2014 | 53.39 | 54.22 | 53.31 | 53.48 | 1,693,452 | +0.58(+1.09%) |
Dec 10, 2014 | 53.88 | 53.99 | 52.83 | 52.90 | 2,076,440 | -0.90(-1.67%) |
Dec 09, 2014 | 53.34 | 53.87 | 53.18 | 53.80 | 1,754,748 | +0.05(+0.09%) |
Dec 08, 2014 | 54.19 | 54.45 | 53.56 | 53.75 | 1,691,088 | -0.71(-1.30%) |
Dec 05, 2014 | 54.65 | 54.75 | 54.32 | 54.46 | 938,536 | -0.11(-0.20%) |
Dec 04, 2014 | 54.68 | 54.82 | 54.28 | 54.57 | 1,282,195 | -0.45(-0.83%) |
Dec 03, 2014 | 54.62 | 55.15 | 54.35 | 55.02 | 1,129,561 | +0.40(+0.74%) |
Dec 02, 2014 | 54.66 | 54.94 | 54.07 | 54.62 | 1,314,175 | +0.09(+0.16%) |