Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.52 | 58.73 | 58.28 | 58.37 | 6,240,298 | -0.05(-0.09%) |
Feb 26, 2015 | 58.61 | 58.80 | 57.94 | 58.42 | 6,952,872 | -0.19(-0.32%) |
Feb 25, 2015 | 59.32 | 59.56 | 57.72 | 58.61 | 12,386,235 | +0.15(+0.26%) |
Feb 24, 2015 | 58.37 | 58.51 | 57.79 | 58.46 | 6,324,706 | +0.20(+0.34%) |
Feb 23, 2015 | 58.40 | 58.69 | 57.96 | 58.26 | 5,612,844 | -0.14(-0.23%) |
Feb 20, 2015 | 58.16 | 58.40 | 57.74 | 58.40 | 5,893,706 | +0.14(+0.25%) |
Feb 19, 2015 | 58.67 | 58.70 | 57.94 | 58.26 | 7,387,812 | -0.51(-0.87%) |
Feb 18, 2015 | 58.31 | 58.80 | 58.07 | 58.77 | 5,982,377 | +0.54(+0.93%) |
Feb 17, 2015 | 57.59 | 58.35 | 56.93 | 58.23 | 5,313,696 | +0.39(+0.68%) |
Feb 13, 2015 | 58.11 | 57.83 | 57.83 | 57.83 | 3,134,132 | -0.17(-0.30%) |
Feb 12, 2015 | 57.65 | 58.06 | 57.24 | 58.01 | 4,970,871 | +0.34(+0.59%) |
Feb 11, 2015 | 57.67 | 57.88 | 57.27 | 57.67 | 3,659,232 | -0.17(-0.30%) |
Feb 10, 2015 | 57.05 | 57.88 | 57.02 | 57.84 | 3,724,580 | +0.95(+1.67%) |
Feb 09, 2015 | 57.39 | 57.79 | 56.68 | 56.89 | 4,124,990 | -0.73(-1.27%) |
Feb 06, 2015 | 57.35 | 57.88 | 57.02 | 57.62 | 5,435,310 | +0.31(+0.54%) |
Feb 05, 2015 | 57.30 | 57.64 | 57.21 | 57.31 | 4,123,476 | +0.26(+0.45%) |
Feb 04, 2015 | 57.05 | 57.85 | 56.94 | 57.05 | 7,512,697 | -0.20(-0.34%) |
Feb 03, 2015 | 56.38 | 57.27 | 55.94 | 57.25 | 6,520,206 | +1.22(+2.18%) |
Feb 02, 2015 | 55.23 | 56.13 | 54.26 | 56.03 | 6,529,338 | +0.48(+0.87%) |
Jan 30, 2015 | 56.42 | 56.69 | 55.50 | 55.55 | 9,511,049 | -1.42(-2.49%) |
Jan 29, 2015 | 56.04 | 56.96 | 55.71 | 56.96 | 6,023,988 | +0.93(+1.66%) |
Jan 28, 2015 | 56.85 | 57.38 | 55.94 | 56.04 | 5,532,875 | -0.38(-0.67%) |
Jan 27, 2015 | 56.59 | 56.85 | 56.13 | 56.41 | 4,277,985 | -0.37(-0.65%) |
Jan 26, 2015 | 56.84 | 56.96 | 56.43 | 56.78 | 4,750,632 | -0.03(-0.05%) |
Jan 23, 2015 | 57.27 | 57.30 | 56.33 | 56.81 | 5,246,993 | -0.36(-0.63%) |
Jan 22, 2015 | 56.19 | 57.30 | 55.56 | 57.18 | 6,178,846 | +1.37(+2.46%) |
Jan 21, 2015 | 55.47 | 56.08 | 55.15 | 55.80 | 6,671,640 | +0.21(+0.38%) |
Jan 20, 2015 | 56.55 | 56.70 | 55.00 | 55.59 | 12,150,382 | -0.96(-1.69%) |
Jan 16, 2015 | 56.84 | 56.94 | 55.35 | 56.55 | 13,216,410 | -0.55(-0.96%) |
Jan 15, 2015 | 58.33 | 58.48 | 56.65 | 57.10 | 22,919,542 | +1.01(+1.80%) |
Jan 14, 2015 | 56.30 | 56.62 | 55.61 | 56.09 | 7,467,513 | -1.22(-2.13%) |
Jan 13, 2015 | 58.02 | 58.60 | 56.95 | 57.31 | 6,519,550 | -0.51(-0.89%) |
Jan 12, 2015 | 57.41 | 58.06 | 57.38 | 57.82 | 3,761,909 | +0.15(+0.26%) |
Jan 09, 2015 | 58.30 | 58.38 | 57.60 | 57.67 | 4,260,949 | -0.53(-0.91%) |
Jan 08, 2015 | 57.96 | 58.67 | 57.87 | 58.20 | 8,407,906 | +0.27(+0.47%) |
Jan 07, 2015 | 56.50 | 58.07 | 56.50 | 57.93 | 9,205,033 | +2.11(+3.79%) |
Jan 06, 2015 | 56.07 | 56.36 | 54.89 | 55.82 | 6,184,620 | -0.01(-0.01%) |
Jan 05, 2015 | 56.72 | 56.98 | 55.75 | 55.82 | 5,007,271 | -1.02(-1.79%) |
Jan 02, 2015 | 57.43 | 57.83 | 56.25 | 56.84 | 4,920,844 | -0.44(-0.76%) |
Dec 31, 2014 | 56.93 | 57.28 | 57.28 | 57.28 | 4,248,650 | +0.15(+0.26%) |
Dec 30, 2014 | 56.93 | 57.26 | 56.75 | 57.13 | 2,863,476 | +0.14(+0.24%) |
Dec 29, 2014 | 56.64 | 57.34 | 56.50 | 56.99 | 3,637,364 | +0.35(+0.63%) |
Dec 26, 2014 | 56.38 | 56.87 | 56.30 | 56.64 | 2,945,233 | +0.31(+0.55%) |
Dec 24, 2014 | 56.44 | 56.33 | 56.33 | 56.33 | 2,363,924 | -0.03(-0.05%) |
Dec 23, 2014 | 56.47 | 56.65 | 56.11 | 56.36 | 4,657,628 | +0.14(+0.26%) |
Dec 22, 2014 | 55.82 | 56.29 | 55.74 | 56.22 | 4,952,416 | +0.41(+0.74%) |
Dec 19, 2014 | 56.14 | 56.31 | 55.61 | 55.80 | 8,318,726 | -0.52(-0.92%) |
Dec 18, 2014 | 56.07 | 56.59 | 55.63 | 56.32 | 10,362,844 | +0.81(+1.45%) |
Dec 17, 2014 | 54.99 | 55.64 | 54.54 | 55.52 | 3,948,933 | +0.97(+1.78%) |
Dec 16, 2014 | 55.24 | 55.32 | 54.32 | 54.54 | 10,428,936 | -0.69(-1.26%) |
Dec 15, 2014 | 55.14 | 55.48 | 54.63 | 55.24 | 4,821,107 | +0.60(+1.11%) |
Dec 12, 2014 | 55.49 | 55.84 | 54.62 | 54.63 | 6,091,773 | -0.85(-1.54%) |
Dec 11, 2014 | 55.58 | 56.28 | 55.33 | 55.49 | 7,484,914 | +0.47(+0.85%) |
Dec 10, 2014 | 55.31 | 55.98 | 54.96 | 55.02 | 6,043,612 | -0.52(-0.94%) |
Dec 09, 2014 | 54.82 | 55.56 | 54.63 | 55.54 | 4,463,272 | -0.14(-0.24%) |
Dec 08, 2014 | 55.46 | 55.92 | 55.27 | 55.67 | 5,104,104 | +0.09(+0.16%) |
Dec 05, 2014 | 55.48 | 55.62 | 54.99 | 55.58 | 4,982,828 | +0.29(+0.52%) |
Dec 04, 2014 | 55.33 | 55.39 | 54.73 | 55.30 | 5,617,398 | -0.04(-0.07%) |
Dec 03, 2014 | 55.09 | 55.71 | 54.78 | 55.33 | 8,878,945 | +0.20(+0.36%) |
Dec 02, 2014 | 54.73 | 55.39 | 54.62 | 55.14 | 5,489,806 | +0.24(+0.44%) |