Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.35 | 59.61 | 58.98 | 59.12 | 19,605,640 | -0.07(-0.12%) |
Feb 26, 2015 | 59.51 | 59.54 | 58.81 | 59.19 | 20,937,748 | -0.63(-1.06%) |
Feb 25, 2015 | 59.81 | 59.89 | 59.48 | 59.83 | 14,864,794 | +0.12(+0.20%) |
Feb 24, 2015 | 59.65 | 59.95 | 59.51 | 59.71 | 14,962,201 | +0.27(+0.46%) |
Feb 23, 2015 | 59.60 | 59.79 | 59.25 | 59.43 | 19,124,352 | -0.61(-1.01%) |
Feb 20, 2015 | 59.69 | 60.05 | 59.32 | 60.04 | 23,902,978 | +0.32(+0.54%) |
Feb 19, 2015 | 59.85 | 60.37 | 59.14 | 59.72 | 28,968,508 | -1.05(-1.73%) |
Feb 18, 2015 | 61.42 | 61.42 | 60.35 | 60.77 | 28,716,908 | -1.36(-2.19%) |
Feb 17, 2015 | 61.93 | 62.14 | 61.62 | 62.13 | 17,602,622 | -0.21(-0.34%) |
Feb 13, 2015 | 61.90 | 62.34 | 62.34 | 62.34 | 18,063,676 | +0.67(+1.08%) |
Feb 12, 2015 | 61.07 | 61.87 | 60.77 | 61.67 | 22,223,776 | +1.18(+1.95%) |
Feb 11, 2015 | 60.11 | 60.65 | 59.95 | 60.49 | 18,329,508 | -0.27(-0.45%) |
Feb 10, 2015 | 61.25 | 61.25 | 60.29 | 60.77 | 19,395,566 | -0.37(-0.60%) |
Feb 09, 2015 | 61.03 | 61.62 | 60.92 | 61.13 | 17,013,762 | +0.04(+0.07%) |
Feb 06, 2015 | 61.49 | 61.61 | 60.73 | 61.09 | 18,468,336 | -0.11(-0.19%) |
Feb 05, 2015 | 61.23 | 61.33 | 60.77 | 61.21 | 19,322,022 | +0.60(+0.98%) |
Feb 04, 2015 | 60.73 | 61.15 | 59.98 | 60.61 | 29,590,804 | -0.52(-0.86%) |
Feb 03, 2015 | 60.24 | 61.19 | 60.18 | 61.13 | 33,042,778 | +1.77(+2.98%) |
Feb 02, 2015 | 58.22 | 59.37 | 57.99 | 59.37 | 30,621,216 | +1.43(+2.47%) |
Jan 30, 2015 | 57.76 | 58.60 | 57.16 | 57.93 | 34,223,276 | -0.11(-0.18%) |
Jan 29, 2015 | 58.46 | 58.49 | 57.01 | 58.04 | 34,222,700 | -0.25(-0.42%) |
Jan 28, 2015 | 60.23 | 60.26 | 58.20 | 58.28 | 26,899,190 | -1.99(-3.30%) |
Jan 27, 2015 | 60.47 | 60.70 | 60.04 | 60.27 | 18,553,768 | -0.54(-0.88%) |
Jan 26, 2015 | 60.05 | 60.93 | 59.95 | 60.81 | 16,103,109 | +0.58(+0.96%) |
Jan 23, 2015 | 61.15 | 61.29 | 60.16 | 60.23 | 22,191,330 | -1.31(-2.13%) |
Jan 22, 2015 | 61.17 | 61.61 | 60.52 | 61.55 | 20,453,390 | +0.66(+1.09%) |
Jan 21, 2015 | 60.80 | 60.96 | 60.31 | 60.88 | 21,542,274 | +0.52(+0.86%) |
Jan 20, 2015 | 60.40 | 60.82 | 59.90 | 60.37 | 25,234,212 | -0.02(-0.03%) |
Jan 16, 2015 | 58.97 | 60.39 | 60.39 | 60.39 | 26,728,470 | +1.43(+2.43%) |
Jan 15, 2015 | 59.47 | 60.08 | 58.66 | 58.95 | 28,306,118 | -0.52(-0.87%) |
Jan 14, 2015 | 58.95 | 59.57 | 57.83 | 59.47 | 35,025,504 | -0.17(-0.29%) |
Jan 13, 2015 | 60.23 | 60.59 | 59.05 | 59.64 | 26,358,648 | -0.22(-0.37%) |
Jan 12, 2015 | 60.47 | 60.53 | 59.52 | 59.86 | 22,887,104 | -1.17(-1.92%) |
Jan 09, 2015 | 61.17 | 61.49 | 60.55 | 61.04 | 21,862,528 | -0.09(-0.14%) |
Jan 08, 2015 | 60.47 | 61.15 | 60.31 | 61.12 | 23,335,478 | +1.00(+1.66%) |
Jan 07, 2015 | 60.07 | 60.62 | 59.64 | 60.12 | 20,506,728 | +0.60(+1.01%) |
Jan 06, 2015 | 59.80 | 60.58 | 58.99 | 59.52 | 25,138,736 | -0.32(-0.53%) |
Jan 05, 2015 | 61.04 | 61.23 | 59.31 | 59.84 | 27,891,774 | -1.68(-2.74%) |
Jan 02, 2015 | 61.13 | 61.66 | 60.84 | 61.52 | 15,422,253 | +0.25(+0.41%) |
Dec 31, 2014 | 61.25 | 61.27 | 61.27 | 61.27 | 17,107,452 | -0.38(-0.61%) |
Dec 30, 2014 | 61.48 | 61.89 | 61.31 | 61.64 | 13,188,280 | -0.03(-0.05%) |
Dec 29, 2014 | 61.85 | 62.20 | 61.56 | 61.68 | 14,926,481 | -0.09(-0.15%) |
Dec 26, 2014 | 62.29 | 62.58 | 61.38 | 61.77 | 15,972,403 | -0.38(-0.61%) |
Dec 24, 2014 | 62.44 | 62.15 | 62.15 | 62.15 | 10,375,199 | -0.54(-0.86%) |
Dec 23, 2014 | 61.98 | 63.08 | 61.66 | 62.69 | 20,649,808 | +0.84(+1.35%) |
Dec 22, 2014 | 61.61 | 62.08 | 61.27 | 61.85 | 26,954,542 | -0.21(-0.33%) |
Dec 19, 2014 | 59.78 | 62.06 | 59.38 | 62.06 | 58,048,348 | +1.64(+2.72%) |
Dec 18, 2014 | 59.89 | 60.41 | 58.58 | 60.41 | 34,432,012 | +1.42(+2.40%) |
Dec 17, 2014 | 57.81 | 59.58 | 57.75 | 58.99 | 35,140,728 | +1.73(+3.02%) |
Dec 16, 2014 | 57.24 | 59.11 | 57.12 | 57.26 | 39,791,632 | -0.32(-0.56%) |
Dec 15, 2014 | 58.01 | 58.72 | 57.32 | 57.59 | 32,249,300 | +0.20(+0.35%) |
Dec 12, 2014 | 58.79 | 58.98 | 57.39 | 57.39 | 37,072,796 | -1.72(-2.91%) |
Dec 11, 2014 | 58.89 | 60.66 | 58.88 | 59.11 | 32,468,380 | +0.35(+0.60%) |
Dec 10, 2014 | 60.12 | 60.13 | 58.45 | 58.76 | 33,617,184 | -1.80(-2.97%) |
Dec 09, 2014 | 60.46 | 61.01 | 60.15 | 60.56 | 23,958,428 | -0.21(-0.35%) |
Dec 08, 2014 | 61.57 | 61.72 | 60.55 | 60.77 | 23,743,034 | -1.40(-2.26%) |
Dec 05, 2014 | 62.26 | 62.69 | 61.87 | 62.17 | 17,853,932 | -0.36(-0.58%) |
Dec 04, 2014 | 62.38 | 62.70 | 61.68 | 62.54 | 19,442,436 | -0.38(-0.61%) |
Dec 03, 2014 | 62.74 | 63.18 | 62.29 | 62.92 | 24,474,540 | +0.50(+0.81%) |
Dec 02, 2014 | 61.18 | 62.74 | 60.98 | 62.42 | 31,491,980 | +1.22(+1.99%) |