Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 60.48 | 60.66 | 60.24 | 60.39 | 613,172 | +0.29(+0.49%) |
Feb 26, 2015 | 60.07 | 60.48 | 59.95 | 60.10 | 751,602 | -0.28(-0.47%) |
Feb 25, 2015 | 60.29 | 60.46 | 60.15 | 60.38 | 661,161 | +0.27(+0.44%) |
Feb 24, 2015 | 59.88 | 60.36 | 59.63 | 60.11 | 1,294,111 | +0.16(+0.27%) |
Feb 23, 2015 | 59.98 | 60.23 | 59.81 | 59.95 | 654,465 | +0.04(+0.07%) |
Feb 20, 2015 | 58.92 | 60.18 | 58.77 | 59.91 | 944,997 | +0.65(+1.09%) |
Feb 19, 2015 | 58.94 | 59.58 | 58.80 | 59.26 | 502,780 | -0.07(-0.12%) |
Feb 18, 2015 | 58.71 | 59.49 | 58.64 | 59.33 | 698,406 | -0.10(-0.17%) |
Feb 17, 2015 | 59.42 | 59.54 | 58.97 | 59.43 | 553,827 | -0.01(-0.01%) |
Feb 13, 2015 | 59.64 | 59.44 | 59.44 | 59.44 | 743,401 | +0.00(+0.00%) |
Feb 12, 2015 | 59.08 | 59.48 | 59.01 | 59.44 | 873,684 | +1.94(+3.37%) |
Feb 11, 2015 | 57.24 | 57.68 | 57.21 | 57.51 | 1,016,743 | -0.42(-0.73%) |
Feb 10, 2015 | 57.84 | 58.04 | 57.19 | 57.93 | 2,098,956 | +0.88(+1.54%) |
Feb 09, 2015 | 57.04 | 57.40 | 56.93 | 57.05 | 2,016,340 | -0.31(-0.54%) |
Feb 06, 2015 | 57.79 | 57.99 | 57.21 | 57.36 | 3,159,185 | -1.76(-2.97%) |
Feb 05, 2015 | 58.55 | 59.14 | 58.32 | 59.12 | 1,312,520 | +1.14(+1.96%) |
Feb 04, 2015 | 58.68 | 58.70 | 57.91 | 57.98 | 1,550,309 | -0.85(-1.45%) |
Feb 03, 2015 | 58.28 | 58.87 | 58.04 | 58.83 | 1,510,348 | +1.23(+2.14%) |
Feb 02, 2015 | 56.93 | 57.66 | 56.72 | 57.60 | 1,379,959 | +1.37(+2.43%) |
Jan 30, 2015 | 56.47 | 56.60 | 56.10 | 56.23 | 1,124,958 | -0.40(-0.70%) |
Jan 29, 2015 | 55.93 | 56.74 | 55.84 | 56.63 | 1,574,656 | +1.40(+2.54%) |
Jan 28, 2015 | 56.09 | 56.21 | 55.18 | 55.23 | 1,140,451 | -1.13(-2.00%) |
Jan 27, 2015 | 56.46 | 56.72 | 56.11 | 56.35 | 1,513,476 | -0.52(-0.91%) |
Jan 26, 2015 | 56.28 | 57.14 | 56.05 | 56.87 | 2,017,848 | +1.36(+2.45%) |
Jan 23, 2015 | 55.30 | 55.98 | 55.24 | 55.51 | 1,200,303 | +0.15(+0.26%) |
Jan 22, 2015 | 54.98 | 55.60 | 54.76 | 55.36 | 1,764,078 | +0.23(+0.42%) |
Jan 21, 2015 | 54.73 | 55.18 | 54.55 | 55.13 | 2,654,455 | +0.45(+0.82%) |
Jan 20, 2015 | 54.76 | 54.86 | 54.05 | 54.69 | 3,108,104 | -3.05(-5.29%) |
Jan 16, 2015 | 56.98 | 57.85 | 56.61 | 57.74 | 1,329,275 | +0.20(+0.34%) |
Jan 15, 2015 | 57.72 | 58.06 | 57.30 | 57.54 | 1,233,126 | -0.08(-0.13%) |
Jan 14, 2015 | 57.37 | 57.98 | 57.05 | 57.62 | 977,679 | +0.07(+0.12%) |
Jan 13, 2015 | 57.73 | 58.33 | 57.15 | 57.55 | 1,984,163 | -0.70(-1.20%) |
Jan 12, 2015 | 56.58 | 56.66 | 56.34 | 58.25 | 3,811,638 | +2.30(+4.11%) |
Jan 09, 2015 | 56.12 | 56.16 | 55.42 | 55.95 | 1,327,974 | -0.95(-1.66%) |
Jan 08, 2015 | 55.50 | 57.05 | 55.49 | 56.90 | 1,376,963 | +0.89(+1.60%) |
Jan 07, 2015 | 55.91 | 56.32 | 55.58 | 56.00 | 1,723,805 | -0.51(-0.90%) |
Jan 06, 2015 | 56.72 | 57.18 | 56.23 | 56.51 | 1,725,072 | -1.31(-2.26%) |
Jan 05, 2015 | 58.76 | 58.81 | 57.70 | 57.82 | 1,951,276 | -2.44(-4.05%) |
Jan 02, 2015 | 60.05 | 60.54 | 59.92 | 60.26 | 794,597 | +0.34(+0.56%) |
Dec 31, 2014 | 60.57 | 59.92 | 59.92 | 59.92 | 566,152 | -0.65(-1.07%) |
Dec 30, 2014 | 61.02 | 61.20 | 60.45 | 60.57 | 554,181 | -0.79(-1.29%) |
Dec 29, 2014 | 61.26 | 61.68 | 61.18 | 61.36 | 1,164,852 | -0.33(-0.53%) |
Dec 26, 2014 | 61.64 | 61.85 | 61.38 | 61.69 | 549,805 | +0.20(+0.32%) |
Dec 24, 2014 | 61.18 | 61.49 | 61.49 | 61.49 | 353,685 | +0.49(+0.80%) |
Dec 23, 2014 | 60.81 | 61.13 | 60.71 | 61.00 | 755,916 | +0.18(+0.30%) |
Dec 22, 2014 | 60.97 | 61.08 | 60.75 | 60.82 | 1,223,070 | +0.22(+0.35%) |
Dec 19, 2014 | 60.23 | 60.95 | 60.09 | 60.60 | 3,571,678 | +0.03(+0.06%) |
Dec 18, 2014 | 59.53 | 60.59 | 59.48 | 60.57 | 1,028,027 | +1.72(+2.92%) |
Dec 17, 2014 | 58.33 | 59.34 | 58.23 | 58.85 | 1,001,932 | +0.74(+1.27%) |
Dec 16, 2014 | 57.36 | 58.94 | 57.28 | 58.11 | 994,985 | +0.29(+0.51%) |
Dec 15, 2014 | 59.40 | 59.52 | 57.67 | 57.82 | 1,434,929 | -1.12(-1.90%) |
Dec 12, 2014 | 60.23 | 60.42 | 58.92 | 58.94 | 1,967,768 | -1.48(-2.45%) |
Dec 11, 2014 | 60.10 | 60.99 | 60.04 | 60.42 | 1,346,429 | +1.27(+2.15%) |
Dec 10, 2014 | 60.05 | 60.07 | 59.09 | 59.14 | 938,805 | -0.99(-1.65%) |
Dec 09, 2014 | 59.96 | 60.44 | 59.73 | 60.13 | 1,151,362 | +0.08(+0.13%) |
Dec 08, 2014 | 60.56 | 60.72 | 59.96 | 60.05 | 1,342,878 | +0.04(+0.07%) |
Dec 05, 2014 | 59.74 | 60.28 | 59.58 | 60.01 | 1,019,716 | +0.50(+0.84%) |
Dec 04, 2014 | 59.96 | 60.05 | 59.36 | 59.51 | 1,045,150 | -0.46(-0.76%) |
Dec 03, 2014 | 60.01 | 60.22 | 59.74 | 59.97 | 1,262,692 | -0.56(-0.92%) |
Dec 02, 2014 | 61.02 | 61.11 | 60.41 | 60.53 | 1,175,751 | -0.43(-0.71%) |