Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.11 | 53.37 | 52.80 | 53.16 | 3,656,672 | -0.01(-0.01%) |
Feb 26, 2015 | 53.64 | 53.70 | 53.12 | 53.16 | 3,766,724 | -0.30(-0.57%) |
Feb 25, 2015 | 54.10 | 54.10 | 53.29 | 53.47 | 4,803,770 | -0.57(-1.05%) |
Feb 24, 2015 | 53.51 | 54.26 | 53.29 | 54.03 | 5,573,634 | +0.40(+0.74%) |
Feb 23, 2015 | 53.37 | 53.87 | 53.06 | 53.64 | 5,828,296 | +0.37(+0.70%) |
Feb 20, 2015 | 53.55 | 53.87 | 52.64 | 53.26 | 6,530,477 | -0.31(-0.58%) |
Feb 19, 2015 | 54.96 | 54.97 | 53.54 | 53.57 | 8,087,590 | -1.22(-2.22%) |
Feb 18, 2015 | 53.62 | 55.10 | 53.48 | 54.79 | 7,154,058 | +1.07(+1.99%) |
Feb 17, 2015 | 53.76 | 54.76 | 53.32 | 53.72 | 9,289,984 | -0.30(-0.56%) |
Feb 13, 2015 | 54.79 | 54.03 | 54.03 | 54.03 | 6,912,159 | -0.83(-1.51%) |
Feb 12, 2015 | 55.28 | 55.52 | 54.74 | 54.85 | 7,146,131 | -0.53(-0.97%) |
Feb 11, 2015 | 56.23 | 56.37 | 55.22 | 55.39 | 4,977,400 | -1.04(-1.84%) |
Feb 10, 2015 | 55.37 | 56.50 | 55.23 | 56.43 | 6,162,607 | +0.99(+1.79%) |
Feb 09, 2015 | 55.74 | 56.05 | 55.11 | 55.44 | 5,874,999 | -0.27(-0.49%) |
Feb 06, 2015 | 57.69 | 58.06 | 55.32 | 55.71 | 6,499,186 | -2.42(-4.16%) |
Feb 05, 2015 | 58.00 | 58.19 | 57.49 | 58.13 | 3,802,058 | +0.50(+0.86%) |
Feb 04, 2015 | 58.09 | 58.44 | 57.49 | 57.63 | 5,498,210 | -0.54(-0.92%) |
Feb 03, 2015 | 58.25 | 58.40 | 57.85 | 58.17 | 5,937,714 | -0.15(-0.25%) |
Feb 02, 2015 | 58.32 | 58.51 | 57.72 | 58.32 | 5,386,436 | -0.09(-0.16%) |
Jan 30, 2015 | 59.56 | 59.68 | 58.36 | 58.41 | 5,260,810 | -1.49(-2.48%) |
Jan 29, 2015 | 58.89 | 60.05 | 58.57 | 59.90 | 4,252,491 | +1.01(+1.72%) |
Jan 28, 2015 | 59.63 | 60.31 | 58.76 | 58.89 | 4,773,572 | -0.58(-0.98%) |
Jan 27, 2015 | 59.30 | 59.83 | 59.22 | 59.47 | 2,844,858 | +0.11(+0.19%) |
Jan 26, 2015 | 59.41 | 59.46 | 58.87 | 59.36 | 2,610,884 | -0.11(-0.19%) |
Jan 23, 2015 | 59.62 | 59.81 | 59.40 | 59.47 | 2,711,126 | +0.06(+0.10%) |
Jan 22, 2015 | 59.54 | 59.85 | 58.95 | 59.41 | 3,792,115 | -0.03(-0.06%) |
Jan 21, 2015 | 58.65 | 59.52 | 58.25 | 59.44 | 4,228,834 | +0.66(+1.13%) |
Jan 20, 2015 | 58.61 | 58.81 | 58.14 | 58.78 | 4,743,923 | +0.23(+0.39%) |
Jan 16, 2015 | 58.14 | 58.58 | 58.05 | 58.55 | 5,823,948 | +0.40(+0.68%) |
Jan 15, 2015 | 57.44 | 58.28 | 57.22 | 58.16 | 5,804,420 | +0.72(+1.25%) |
Jan 14, 2015 | 57.03 | 57.50 | 56.74 | 57.44 | 5,047,186 | +0.15(+0.26%) |
Jan 13, 2015 | 57.18 | 58.17 | 57.09 | 57.29 | 5,265,661 | +0.31(+0.54%) |
Jan 12, 2015 | 57.11 | 57.31 | 56.74 | 56.98 | 3,431,574 | +0.05(+0.09%) |
Jan 09, 2015 | 56.98 | 57.24 | 56.45 | 56.93 | 3,996,808 | +0.08(+0.14%) |
Jan 08, 2015 | 56.92 | 57.16 | 56.69 | 56.85 | 3,234,142 | +0.23(+0.40%) |
Jan 07, 2015 | 56.48 | 56.90 | 56.12 | 56.62 | 3,854,147 | +0.18(+0.32%) |
Jan 06, 2015 | 55.58 | 56.84 | 55.58 | 56.44 | 7,893,860 | +0.91(+1.64%) |
Jan 05, 2015 | 56.04 | 56.25 | 55.37 | 55.53 | 5,639,790 | -0.81(-1.44%) |
Jan 02, 2015 | 56.00 | 56.46 | 55.70 | 56.34 | 3,385,138 | +0.34(+0.61%) |
Dec 31, 2014 | 56.86 | 56.00 | 56.00 | 56.00 | 4,180,720 | -0.78(-1.37%) |
Dec 30, 2014 | 58.20 | 58.20 | 56.67 | 56.78 | 4,451,543 | -1.43(-2.45%) |
Dec 29, 2014 | 57.48 | 58.51 | 57.45 | 58.20 | 6,072,777 | +0.68(+1.19%) |
Dec 26, 2014 | 57.06 | 57.94 | 57.05 | 57.52 | 4,452,937 | +0.56(+0.99%) |
Dec 24, 2014 | 56.19 | 56.96 | 56.96 | 56.96 | 3,591,445 | +0.86(+1.54%) |
Dec 23, 2014 | 56.15 | 56.45 | 55.96 | 56.09 | 3,017,179 | +0.05(+0.08%) |
Dec 22, 2014 | 55.68 | 56.13 | 55.53 | 56.05 | 4,021,079 | +0.51(+0.92%) |
Dec 19, 2014 | 55.72 | 56.04 | 55.41 | 55.54 | 7,068,463 | -0.11(-0.19%) |
Dec 18, 2014 | 54.55 | 55.64 | 54.43 | 55.64 | 6,478,003 | +1.10(+2.02%) |
Dec 17, 2014 | 54.37 | 54.72 | 53.87 | 54.54 | 5,046,199 | +0.50(+0.93%) |
Dec 16, 2014 | 54.47 | 54.99 | 53.77 | 54.04 | 5,380,697 | -0.35(-0.64%) |
Dec 15, 2014 | 55.43 | 55.58 | 54.35 | 54.39 | 6,561,580 | -1.04(-1.87%) |
Dec 12, 2014 | 55.31 | 55.98 | 55.21 | 55.43 | 4,981,913 | -0.13(-0.24%) |
Dec 11, 2014 | 55.35 | 55.98 | 55.34 | 55.56 | 4,410,724 | +0.43(+0.78%) |
Dec 10, 2014 | 55.08 | 55.75 | 54.99 | 55.13 | 5,881,967 | +0.05(+0.09%) |
Dec 09, 2014 | 54.56 | 55.18 | 54.42 | 55.09 | 5,778,435 | +0.37(+0.67%) |
Dec 08, 2014 | 54.24 | 55.03 | 54.24 | 54.72 | 5,579,930 | +0.60(+1.11%) |
Dec 05, 2014 | 54.62 | 54.76 | 53.78 | 54.11 | 5,336,597 | -1.09(-1.97%) |
Dec 04, 2014 | 54.97 | 55.29 | 54.81 | 55.20 | 3,780,034 | +0.25(+0.46%) |
Dec 03, 2014 | 55.05 | 55.27 | 54.64 | 54.95 | 3,293,978 | -0.25(-0.45%) |
Dec 02, 2014 | 54.86 | 55.33 | 54.54 | 55.19 | 4,736,131 | +0.23(+0.41%) |