Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,867 | +0.29(+0.49%) |
Feb 26, 2015 | 59.33 | 59.73 | 59.21 | 59.35 | 761,034 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,458 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.62 | 58.89 | 59.37 | 1,310,352 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,678 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,856 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,090 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.92 | 58.60 | 707,171 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,777 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.71 | 58.71 | 58.71 | 752,730 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.71 | 884,649 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,503 | -0.42(-0.73%) |
Feb 10, 2015 | 57.13 | 57.33 | 56.48 | 57.21 | 2,125,297 | +0.87(+1.54%) |
Feb 09, 2015 | 56.34 | 56.68 | 56.23 | 56.34 | 2,041,644 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,832 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,328,992 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.98 | 57.19 | 57.26 | 1,569,765 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.14 | 57.32 | 58.10 | 1,529,303 | +1.22(+2.14%) |
Feb 02, 2015 | 56.23 | 56.95 | 56.02 | 56.89 | 1,397,277 | +1.35(+2.43%) |
Jan 30, 2015 | 55.77 | 55.90 | 55.40 | 55.54 | 1,139,076 | -0.39(-0.70%) |
Jan 29, 2015 | 55.24 | 56.04 | 55.15 | 55.93 | 1,594,418 | +1.39(+2.54%) |
Jan 28, 2015 | 55.39 | 55.51 | 54.49 | 54.54 | 1,154,764 | -1.11(-2.00%) |
Jan 27, 2015 | 55.76 | 56.01 | 55.42 | 55.66 | 1,532,470 | -0.51(-0.91%) |
Jan 26, 2015 | 55.58 | 56.43 | 55.36 | 56.17 | 2,043,172 | +1.34(+2.45%) |
Jan 23, 2015 | 54.62 | 55.28 | 54.55 | 54.82 | 1,215,367 | +0.14(+0.26%) |
Jan 22, 2015 | 54.30 | 54.91 | 54.08 | 54.68 | 1,786,217 | +0.23(+0.42%) |
Jan 21, 2015 | 54.05 | 54.49 | 53.87 | 54.45 | 2,687,768 | +0.44(+0.82%) |
Jan 20, 2015 | 54.08 | 54.18 | 53.38 | 54.01 | 3,147,110 | -3.02(-5.29%) |
Jan 16, 2015 | 56.28 | 57.13 | 55.91 | 57.02 | 1,345,957 | +0.20(+0.34%) |
Jan 15, 2015 | 57.01 | 57.34 | 56.59 | 56.83 | 1,248,602 | -0.08(-0.13%) |
Jan 14, 2015 | 56.66 | 57.26 | 56.34 | 56.90 | 989,949 | +0.07(+0.12%) |
Jan 13, 2015 | 57.02 | 57.61 | 56.44 | 56.84 | 2,009,064 | -0.69(-1.20%) |
Jan 12, 2015 | 55.88 | 55.96 | 55.64 | 57.53 | 3,859,473 | +2.27(+4.11%) |
Jan 09, 2015 | 55.43 | 55.46 | 54.74 | 55.26 | 1,344,640 | -0.93(-1.66%) |
Jan 08, 2015 | 54.81 | 56.34 | 54.81 | 56.19 | 1,394,244 | +0.88(+1.60%) |
Jan 07, 2015 | 55.21 | 55.62 | 54.89 | 55.31 | 1,745,438 | -0.50(-0.90%) |
Jan 06, 2015 | 56.02 | 56.47 | 55.54 | 55.81 | 1,746,721 | -1.29(-2.26%) |
Jan 05, 2015 | 58.03 | 58.09 | 56.98 | 57.10 | 1,975,764 | -2.41(-4.05%) |
Jan 02, 2015 | 59.30 | 59.79 | 59.17 | 59.51 | 804,570 | +0.33(+0.56%) |
Dec 31, 2014 | 59.82 | 59.18 | 59.18 | 59.18 | 573,257 | -0.64(-1.07%) |
Dec 30, 2014 | 60.26 | 60.44 | 59.70 | 59.82 | 561,136 | -0.78(-1.29%) |
Dec 29, 2014 | 60.50 | 60.92 | 60.42 | 60.60 | 1,179,471 | -0.32(-0.53%) |
Dec 26, 2014 | 60.87 | 61.09 | 60.62 | 60.92 | 556,705 | +0.20(+0.32%) |
Dec 24, 2014 | 60.42 | 60.73 | 60.73 | 60.73 | 358,123 | +0.48(+0.80%) |
Dec 23, 2014 | 60.06 | 60.37 | 59.96 | 60.24 | 765,403 | +0.18(+0.30%) |
Dec 22, 2014 | 60.22 | 60.32 | 60.00 | 60.07 | 1,238,420 | +0.21(+0.35%) |
Dec 19, 2014 | 59.49 | 60.19 | 59.34 | 59.85 | 3,616,502 | +0.03(+0.06%) |
Dec 18, 2014 | 58.79 | 59.84 | 58.74 | 59.82 | 1,040,929 | +1.70(+2.92%) |
Dec 17, 2014 | 57.61 | 58.60 | 57.51 | 58.12 | 1,014,506 | +0.73(+1.27%) |
Dec 16, 2014 | 56.65 | 58.20 | 56.57 | 57.39 | 1,007,471 | +0.29(+0.51%) |
Dec 15, 2014 | 58.66 | 58.78 | 56.96 | 57.10 | 1,452,937 | -1.10(-1.90%) |
Dec 12, 2014 | 59.48 | 59.67 | 58.19 | 58.20 | 1,992,463 | -1.46(-2.45%) |
Dec 11, 2014 | 59.35 | 60.24 | 59.29 | 59.67 | 1,363,326 | +1.26(+2.15%) |
Dec 10, 2014 | 59.30 | 59.33 | 58.36 | 58.41 | 950,587 | -0.98(-1.65%) |
Dec 09, 2014 | 59.22 | 59.69 | 58.99 | 59.39 | 1,165,811 | +0.08(+0.13%) |
Dec 08, 2014 | 59.81 | 59.97 | 59.22 | 59.31 | 1,359,731 | +0.04(+0.07%) |
Dec 05, 2014 | 59.00 | 59.53 | 58.84 | 59.27 | 1,032,513 | +0.49(+0.84%) |
Dec 04, 2014 | 59.22 | 59.30 | 58.62 | 58.77 | 1,058,267 | -0.45(-0.76%) |
Dec 03, 2014 | 59.27 | 59.47 | 59.00 | 59.22 | 1,278,538 | -0.55(-0.92%) |
Dec 02, 2014 | 60.26 | 60.35 | 59.66 | 59.78 | 1,190,507 | -0.42(-0.71%) |