Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.69 | 63.81 | 62.63 | 62.72 | 1,046,596 | +0.11(+0.18%) |
Feb 26, 2015 | 62.34 | 62.94 | 62.16 | 62.61 | 1,231,678 | +0.46(+0.74%) |
Feb 25, 2015 | 62.56 | 62.65 | 61.82 | 62.15 | 774,443 | -0.60(-0.95%) |
Feb 24, 2015 | 63.42 | 63.42 | 62.30 | 62.75 | 1,126,492 | -1.02(-1.60%) |
Feb 23, 2015 | 62.69 | 64.25 | 62.16 | 63.77 | 2,257,227 | +0.43(+0.68%) |
Feb 20, 2015 | 62.84 | 63.36 | 61.91 | 63.34 | 1,299,928 | +0.47(+0.75%) |
Feb 19, 2015 | 63.30 | 63.50 | 62.59 | 62.87 | 1,108,895 | -0.44(-0.69%) |
Feb 18, 2015 | 62.25 | 63.36 | 61.78 | 63.31 | 864,510 | +1.07(+1.71%) |
Feb 17, 2015 | 62.53 | 62.82 | 62.15 | 62.24 | 915,008 | -0.51(-0.81%) |
Feb 13, 2015 | 61.60 | 62.75 | 62.75 | 62.75 | 1,248,778 | +1.41(+2.30%) |
Feb 12, 2015 | 60.69 | 61.74 | 60.04 | 61.34 | 2,172,962 | +1.38(+2.30%) |
Feb 11, 2015 | 59.68 | 60.23 | 59.53 | 59.96 | 851,023 | +0.21(+0.35%) |
Feb 10, 2015 | 59.04 | 59.86 | 58.68 | 59.75 | 783,112 | +1.09(+1.86%) |
Feb 09, 2015 | 58.71 | 58.96 | 58.41 | 58.66 | 671,250 | -0.21(-0.36%) |
Feb 06, 2015 | 58.69 | 59.01 | 58.55 | 58.87 | 1,023,283 | +0.16(+0.27%) |
Feb 05, 2015 | 58.27 | 58.81 | 58.05 | 58.71 | 1,310,800 | +0.86(+1.48%) |
Feb 04, 2015 | 57.24 | 58.25 | 57.13 | 57.86 | 1,228,689 | +0.42(+0.74%) |
Feb 03, 2015 | 57.15 | 57.78 | 57.08 | 57.43 | 1,457,437 | +0.40(+0.70%) |
Feb 02, 2015 | 57.50 | 57.91 | 56.24 | 57.03 | 1,460,258 | -0.39(-0.67%) |
Jan 30, 2015 | 57.48 | 57.98 | 57.02 | 57.42 | 1,114,865 | -0.44(-0.76%) |
Jan 29, 2015 | 57.69 | 57.91 | 56.68 | 57.86 | 1,448,899 | -0.12(-0.21%) |
Jan 28, 2015 | 58.22 | 59.88 | 57.94 | 57.98 | 2,667,838 | +0.20(+0.34%) |
Jan 27, 2015 | 56.02 | 58.33 | 55.28 | 57.78 | 6,681,422 | -3.96(-6.41%) |
Jan 26, 2015 | 62.00 | 62.54 | 61.03 | 61.74 | 1,828,729 | +1.14(+1.87%) |
Jan 23, 2015 | 62.44 | 62.55 | 60.54 | 60.60 | 1,205,658 | -1.87(-2.99%) |
Jan 22, 2015 | 61.85 | 62.49 | 61.37 | 62.47 | 944,897 | +0.49(+0.79%) |
Jan 21, 2015 | 61.21 | 62.15 | 61.08 | 61.98 | 1,010,745 | +0.49(+0.80%) |
Jan 20, 2015 | 61.40 | 61.81 | 60.72 | 61.49 | 916,127 | +0.65(+1.07%) |
Jan 16, 2015 | 59.50 | 60.92 | 59.45 | 60.84 | 1,098,290 | +1.01(+1.70%) |
Jan 15, 2015 | 59.65 | 60.60 | 59.42 | 59.82 | 1,529,409 | +0.17(+0.29%) |
Jan 14, 2015 | 59.06 | 60.02 | 58.86 | 59.65 | 992,563 | -0.01(-0.01%) |
Jan 13, 2015 | 60.10 | 61.02 | 59.28 | 59.66 | 1,026,328 | -0.04(-0.06%) |
Jan 12, 2015 | 59.50 | 59.88 | 59.13 | 59.70 | 815,208 | +0.23(+0.38%) |
Jan 09, 2015 | 59.37 | 59.89 | 59.23 | 59.47 | 686,836 | -0.12(-0.20%) |
Jan 08, 2015 | 58.79 | 59.76 | 58.71 | 59.59 | 1,410,829 | +1.47(+2.53%) |
Jan 07, 2015 | 58.42 | 58.78 | 57.49 | 58.12 | 685,253 | -0.06(-0.10%) |
Jan 06, 2015 | 58.71 | 59.01 | 57.75 | 58.18 | 1,096,445 | -0.54(-0.92%) |
Jan 05, 2015 | 58.89 | 59.12 | 58.21 | 58.72 | 782,054 | -0.55(-0.92%) |
Jan 02, 2015 | 59.60 | 59.82 | 58.58 | 59.26 | 620,185 | +0.18(+0.31%) |
Dec 31, 2014 | 60.10 | 59.08 | 59.08 | 59.08 | 648,234 | -0.67(-1.13%) |
Dec 30, 2014 | 60.04 | 60.15 | 59.70 | 59.76 | 404,094 | -0.13(-0.21%) |
Dec 29, 2014 | 59.85 | 60.26 | 59.75 | 59.88 | 366,612 | -0.03(-0.05%) |
Dec 26, 2014 | 59.94 | 60.13 | 59.70 | 59.91 | 500,773 | +0.19(+0.32%) |
Dec 24, 2014 | 59.88 | 59.73 | 59.73 | 59.73 | 401,199 | -0.08(-0.14%) |
Dec 23, 2014 | 60.56 | 60.66 | 59.43 | 59.81 | 1,229,470 | -0.51(-0.85%) |
Dec 22, 2014 | 60.21 | 60.52 | 60.08 | 60.32 | 706,097 | +0.18(+0.30%) |
Dec 19, 2014 | 60.09 | 60.36 | 59.80 | 60.14 | 1,617,574 | +0.10(+0.16%) |
Dec 18, 2014 | 59.76 | 60.06 | 59.37 | 60.04 | 1,177,097 | +1.04(+1.76%) |
Dec 17, 2014 | 57.79 | 59.13 | 57.45 | 59.01 | 981,545 | +1.36(+2.36%) |
Dec 16, 2014 | 57.33 | 58.54 | 56.85 | 57.64 | 1,288,177 | +0.30(+0.53%) |
Dec 15, 2014 | 57.61 | 58.13 | 56.93 | 57.34 | 864,950 | +0.12(+0.21%) |
Dec 12, 2014 | 57.43 | 57.91 | 57.18 | 57.22 | 1,202,910 | -0.70(-1.21%) |
Dec 11, 2014 | 57.67 | 58.43 | 57.54 | 57.92 | 622,081 | +0.53(+0.93%) |
Dec 10, 2014 | 57.62 | 58.25 | 57.24 | 57.39 | 891,009 | -0.23(-0.41%) |
Dec 09, 2014 | 57.35 | 57.68 | 57.07 | 57.62 | 1,465,880 | -0.71(-1.21%) |
Dec 08, 2014 | 58.74 | 58.96 | 58.06 | 58.33 | 1,326,480 | -0.41(-0.71%) |
Dec 05, 2014 | 58.58 | 58.94 | 58.41 | 58.74 | 1,277,532 | +0.17(+0.30%) |
Dec 04, 2014 | 57.80 | 59.11 | 57.74 | 58.57 | 2,382,861 | +0.90(+1.55%) |
Dec 03, 2014 | 56.31 | 57.83 | 56.22 | 57.67 | 1,331,972 | +1.30(+2.30%) |
Dec 02, 2014 | 55.13 | 56.39 | 54.97 | 56.38 | 777,048 | +1.23(+2.24%) |