Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.80 | 56.06 | 55.02 | 56.01 | 2,599,699 | +0.52(+0.94%) |
Feb 26, 2015 | 55.93 | 56.24 | 55.26 | 55.49 | 3,404,397 | -0.49(-0.87%) |
Feb 25, 2015 | 56.08 | 56.77 | 55.86 | 55.98 | 3,638,364 | -0.08(-0.15%) |
Feb 24, 2015 | 57.07 | 57.44 | 55.53 | 56.06 | 7,879,033 | -2.29(-3.92%) |
Feb 23, 2015 | 58.31 | 58.92 | 57.90 | 58.35 | 3,259,834 | +0.11(+0.19%) |
Feb 20, 2015 | 57.36 | 58.51 | 57.33 | 58.24 | 4,493,014 | +0.82(+1.43%) |
Feb 19, 2015 | 58.23 | 58.37 | 57.33 | 57.42 | 3,060,152 | -1.14(-1.94%) |
Feb 18, 2015 | 57.94 | 58.56 | 56.87 | 58.55 | 4,636,650 | +1.02(+1.78%) |
Feb 17, 2015 | 57.73 | 58.57 | 57.36 | 57.53 | 3,570,544 | -0.09(-0.16%) |
Feb 13, 2015 | 58.15 | 57.62 | 57.62 | 57.62 | 2,356,433 | -0.31(-0.53%) |
Feb 12, 2015 | 57.53 | 58.09 | 57.17 | 57.93 | 2,542,743 | +0.40(+0.69%) |
Feb 11, 2015 | 57.84 | 58.34 | 57.16 | 57.53 | 3,444,877 | -0.14(-0.23%) |
Feb 10, 2015 | 57.03 | 57.88 | 56.47 | 57.66 | 4,895,159 | +0.69(+1.21%) |
Feb 09, 2015 | 57.25 | 57.48 | 56.76 | 56.97 | 3,586,067 | -0.20(-0.34%) |
Feb 06, 2015 | 59.54 | 59.54 | 56.85 | 57.17 | 5,638,257 | -2.53(-4.23%) |
Feb 05, 2015 | 59.15 | 59.77 | 58.73 | 59.70 | 4,193,105 | +0.60(+1.02%) |
Feb 04, 2015 | 59.76 | 59.76 | 58.78 | 59.09 | 5,441,916 | -0.87(-1.45%) |
Feb 03, 2015 | 60.07 | 60.18 | 58.88 | 59.97 | 3,686,474 | -0.05(-0.08%) |
Feb 02, 2015 | 59.92 | 60.17 | 58.72 | 60.01 | 5,507,731 | -0.02(-0.02%) |
Jan 30, 2015 | 60.64 | 60.90 | 60.03 | 60.03 | 4,175,588 | -0.86(-1.41%) |
Jan 29, 2015 | 60.58 | 61.01 | 60.21 | 60.88 | 3,575,409 | +0.15(+0.25%) |
Jan 28, 2015 | 60.78 | 61.62 | 60.67 | 60.73 | 3,242,893 | -0.01(-0.01%) |
Jan 27, 2015 | 60.40 | 60.89 | 60.27 | 60.74 | 3,966,678 | +0.08(+0.14%) |
Jan 26, 2015 | 60.48 | 60.66 | 59.89 | 60.66 | 4,327,077 | +0.17(+0.27%) |
Jan 23, 2015 | 60.48 | 60.68 | 60.06 | 60.49 | 6,251,400 | +0.28(+0.46%) |
Jan 22, 2015 | 59.16 | 60.21 | 59.15 | 60.21 | 4,196,718 | +1.29(+2.20%) |
Jan 21, 2015 | 59.14 | 59.17 | 58.60 | 58.92 | 4,031,682 | -0.35(-0.60%) |
Jan 20, 2015 | 58.85 | 60.03 | 58.78 | 59.27 | 5,942,595 | +0.77(+1.31%) |
Jan 16, 2015 | 58.31 | 58.81 | 58.13 | 58.51 | 11,286,379 | +0.22(+0.37%) |
Jan 15, 2015 | 58.36 | 58.60 | 57.66 | 58.29 | 5,675,510 | +0.07(+0.12%) |
Jan 14, 2015 | 57.83 | 58.51 | 57.58 | 58.22 | 3,514,858 | +0.29(+0.50%) |
Jan 13, 2015 | 57.76 | 58.32 | 57.41 | 57.93 | 3,557,279 | +0.22(+0.38%) |
Jan 12, 2015 | 57.34 | 57.80 | 57.04 | 57.71 | 2,404,250 | +0.66(+1.16%) |
Jan 09, 2015 | 57.06 | 57.46 | 56.32 | 57.05 | 2,906,646 | -0.01(-0.01%) |
Jan 08, 2015 | 57.65 | 57.65 | 56.50 | 57.06 | 4,900,985 | -0.28(-0.48%) |
Jan 07, 2015 | 56.55 | 57.53 | 56.11 | 57.34 | 3,978,633 | +0.84(+1.49%) |
Jan 06, 2015 | 55.48 | 56.75 | 55.48 | 56.50 | 5,742,382 | +1.23(+2.23%) |
Jan 05, 2015 | 54.52 | 55.43 | 54.35 | 55.27 | 3,726,839 | +0.28(+0.50%) |
Jan 02, 2015 | 53.92 | 55.30 | 53.92 | 54.99 | 2,650,238 | +1.21(+2.25%) |
Dec 31, 2014 | 54.89 | 53.78 | 53.78 | 53.78 | 1,965,790 | -0.89(-1.63%) |
Dec 30, 2014 | 54.61 | 55.06 | 54.52 | 54.67 | 2,376,070 | +0.10(+0.19%) |
Dec 29, 2014 | 54.37 | 54.72 | 54.25 | 54.57 | 2,051,986 | +0.29(+0.53%) |
Dec 26, 2014 | 54.04 | 54.45 | 53.84 | 54.28 | 1,481,976 | +0.48(+0.89%) |
Dec 24, 2014 | 54.52 | 53.80 | 53.80 | 53.80 | 1,972,856 | -0.67(-1.23%) |
Dec 23, 2014 | 55.28 | 55.36 | 54.41 | 54.47 | 3,297,093 | -0.68(-1.22%) |
Dec 22, 2014 | 53.92 | 55.18 | 53.90 | 55.15 | 3,517,145 | +1.22(+2.27%) |
Dec 19, 2014 | 54.11 | 54.34 | 53.51 | 53.92 | 5,472,867 | +0.03(+0.06%) |
Dec 18, 2014 | 54.92 | 54.92 | 53.29 | 53.89 | 4,640,056 | -0.46(-0.84%) |
Dec 17, 2014 | 53.65 | 54.62 | 53.41 | 54.35 | 3,311,403 | +0.93(+1.75%) |
Dec 16, 2014 | 54.12 | 54.17 | 53.38 | 53.42 | 4,530,256 | -0.54(-1.00%) |
Dec 15, 2014 | 55.23 | 55.46 | 53.71 | 53.96 | 4,416,402 | -1.28(-2.31%) |
Dec 12, 2014 | 54.56 | 55.77 | 54.56 | 55.23 | 5,137,604 | +0.57(+1.05%) |
Dec 11, 2014 | 54.28 | 54.91 | 54.28 | 54.66 | 4,353,538 | +0.45(+0.82%) |
Dec 10, 2014 | 53.54 | 54.59 | 53.42 | 54.22 | 4,098,469 | +0.51(+0.95%) |
Dec 09, 2014 | 52.93 | 53.74 | 52.83 | 53.71 | 3,185,935 | +0.53(+0.99%) |
Dec 08, 2014 | 52.85 | 53.59 | 52.78 | 53.18 | 2,461,912 | +0.45(+0.86%) |
Dec 05, 2014 | 53.44 | 53.44 | 52.24 | 52.73 | 3,531,426 | -1.11(-2.07%) |
Dec 04, 2014 | 53.68 | 53.95 | 53.47 | 53.84 | 2,475,621 | +0.16(+0.30%) |
Dec 03, 2014 | 53.75 | 53.80 | 53.39 | 53.68 | 2,719,887 | -0.10(-0.19%) |
Dec 02, 2014 | 53.27 | 53.90 | 52.96 | 53.78 | 4,569,317 | +0.04(+0.08%) |