Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.19 | 62.42 | 61.82 | 62.03 | 1,188,684 | -0.17(-0.28%) |
Feb 26, 2015 | 62.61 | 62.79 | 62.11 | 62.20 | 1,117,351 | -0.62(-0.99%) |
Feb 25, 2015 | 62.09 | 63.06 | 62.09 | 62.82 | 2,168,065 | +0.79(+1.28%) |
Feb 24, 2015 | 62.28 | 62.51 | 62.00 | 62.03 | 1,285,616 | -0.28(-0.45%) |
Feb 23, 2015 | 62.09 | 62.46 | 62.03 | 62.31 | 1,668,120 | -0.06(-0.09%) |
Feb 20, 2015 | 62.23 | 62.41 | 61.24 | 62.37 | 2,563,860 | -0.11(-0.18%) |
Feb 19, 2015 | 61.78 | 62.78 | 61.70 | 62.48 | 2,191,020 | +0.76(+1.24%) |
Feb 18, 2015 | 61.76 | 61.89 | 61.37 | 61.71 | 1,850,591 | -0.05(-0.08%) |
Feb 17, 2015 | 61.98 | 62.17 | 61.37 | 61.76 | 1,979,908 | -0.16(-0.25%) |
Feb 13, 2015 | 61.29 | 61.92 | 61.92 | 61.92 | 2,023,741 | +0.70(+1.14%) |
Feb 12, 2015 | 61.36 | 61.50 | 61.05 | 61.22 | 3,171,109 | +0.12(+0.19%) |
Feb 11, 2015 | 61.72 | 61.91 | 60.88 | 61.10 | 2,433,453 | -0.53(-0.87%) |
Feb 10, 2015 | 61.24 | 61.77 | 60.72 | 61.63 | 2,888,952 | +1.08(+1.79%) |
Feb 09, 2015 | 59.89 | 60.68 | 59.88 | 60.55 | 2,756,673 | +0.04(+0.06%) |
Feb 06, 2015 | 59.85 | 61.10 | 59.75 | 60.51 | 4,021,831 | +1.00(+1.69%) |
Feb 05, 2015 | 57.82 | 59.55 | 57.74 | 59.51 | 3,497,749 | +2.45(+4.30%) |
Feb 04, 2015 | 56.80 | 57.41 | 56.80 | 57.05 | 3,228,520 | +0.01(+0.01%) |
Feb 03, 2015 | 56.03 | 57.22 | 56.02 | 57.05 | 4,375,964 | +1.51(+2.73%) |
Feb 02, 2015 | 54.30 | 55.57 | 54.01 | 55.53 | 2,927,684 | +1.63(+3.03%) |
Jan 30, 2015 | 53.84 | 54.54 | 53.74 | 53.90 | 2,299,412 | -0.34(-0.64%) |
Jan 29, 2015 | 53.59 | 54.42 | 53.05 | 54.25 | 2,326,535 | +0.78(+1.47%) |
Jan 28, 2015 | 54.84 | 55.03 | 53.34 | 53.46 | 3,129,124 | -1.28(-2.34%) |
Jan 27, 2015 | 53.99 | 54.95 | 53.70 | 54.74 | 2,780,147 | +0.18(+0.33%) |
Jan 26, 2015 | 54.49 | 54.75 | 54.16 | 54.56 | 2,056,866 | -0.08(-0.14%) |
Jan 23, 2015 | 54.23 | 54.74 | 54.07 | 54.64 | 2,465,918 | +0.33(+0.61%) |
Jan 22, 2015 | 54.24 | 54.53 | 53.59 | 54.31 | 2,332,578 | +0.49(+0.90%) |
Jan 21, 2015 | 52.93 | 54.06 | 52.54 | 53.82 | 3,686,726 | +0.91(+1.72%) |
Jan 20, 2015 | 52.86 | 53.06 | 52.20 | 52.91 | 3,901,886 | +0.69(+1.32%) |
Jan 16, 2015 | 52.55 | 52.65 | 51.84 | 52.22 | 4,592,397 | -0.43(-0.82%) |
Jan 15, 2015 | 52.65 | 53.34 | 52.36 | 52.65 | 3,133,353 | +0.00(+0.00%) |
Jan 14, 2015 | 52.39 | 52.84 | 52.19 | 52.65 | 5,091,243 | -0.40(-0.75%) |
Jan 13, 2015 | 54.39 | 55.29 | 52.37 | 53.05 | 5,229,333 | -0.97(-1.80%) |
Jan 12, 2015 | 55.03 | 55.16 | 53.84 | 54.03 | 2,789,838 | -1.00(-1.81%) |
Jan 09, 2015 | 55.89 | 56.03 | 54.93 | 55.02 | 2,885,448 | -0.85(-1.52%) |
Jan 08, 2015 | 55.05 | 55.94 | 54.94 | 55.87 | 3,078,829 | +1.34(+2.46%) |
Jan 07, 2015 | 54.39 | 54.87 | 54.10 | 54.53 | 2,454,054 | +0.43(+0.80%) |
Jan 06, 2015 | 54.51 | 54.67 | 53.63 | 54.10 | 2,569,982 | -0.35(-0.63%) |
Jan 05, 2015 | 56.32 | 56.39 | 54.40 | 54.44 | 3,266,010 | -2.49(-4.37%) |
Jan 02, 2015 | 57.58 | 57.96 | 56.28 | 56.93 | 1,609,833 | -0.10(-0.18%) |
Dec 31, 2014 | 57.70 | 57.03 | 57.03 | 57.03 | 1,308,144 | -0.47(-0.82%) |
Dec 30, 2014 | 57.89 | 57.99 | 57.46 | 57.50 | 1,078,009 | -0.37(-0.64%) |
Dec 29, 2014 | 57.81 | 58.38 | 57.60 | 57.87 | 1,889,481 | +0.13(+0.23%) |
Dec 26, 2014 | 57.54 | 58.05 | 57.39 | 57.74 | 985,053 | +0.13(+0.23%) |
Dec 24, 2014 | 57.99 | 57.60 | 57.60 | 57.60 | 546,898 | -0.33(-0.57%) |
Dec 23, 2014 | 58.12 | 58.72 | 57.84 | 57.93 | 1,099,178 | +0.13(+0.22%) |
Dec 22, 2014 | 57.57 | 57.96 | 57.51 | 57.81 | 1,279,064 | +0.16(+0.27%) |
Dec 19, 2014 | 57.17 | 57.99 | 57.06 | 57.65 | 2,987,452 | +0.77(+1.35%) |
Dec 18, 2014 | 56.41 | 56.90 | 55.86 | 56.88 | 1,979,542 | +1.20(+2.15%) |
Dec 17, 2014 | 54.49 | 56.09 | 54.47 | 55.68 | 1,737,341 | +1.19(+2.19%) |
Dec 16, 2014 | 54.87 | 55.56 | 54.44 | 54.49 | 2,478,063 | -0.49(-0.88%) |
Dec 15, 2014 | 55.37 | 56.05 | 54.59 | 54.98 | 2,609,681 | +0.26(+0.47%) |
Dec 12, 2014 | 55.30 | 55.67 | 54.72 | 54.72 | 2,010,060 | -1.09(-1.95%) |
Dec 11, 2014 | 55.99 | 56.49 | 55.71 | 55.81 | 1,607,622 | +0.20(+0.37%) |
Dec 10, 2014 | 57.05 | 57.07 | 55.59 | 55.60 | 1,909,999 | -1.52(-2.66%) |
Dec 09, 2014 | 56.39 | 57.15 | 56.25 | 57.12 | 1,846,252 | +0.08(+0.14%) |
Dec 08, 2014 | 57.27 | 57.70 | 56.70 | 57.05 | 1,799,472 | -0.51(-0.89%) |
Dec 05, 2014 | 57.65 | 57.84 | 57.31 | 57.56 | 1,639,449 | +0.00(+0.00%) |
Dec 04, 2014 | 58.27 | 58.39 | 57.40 | 57.56 | 1,956,586 | -0.59(-1.01%) |
Dec 03, 2014 | 57.61 | 58.46 | 57.57 | 58.14 | 2,136,399 | +0.73(+1.27%) |
Dec 02, 2014 | 57.27 | 57.48 | 56.80 | 57.41 | 2,193,967 | +0.24(+0.43%) |