Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.99 | 59.10 | 58.18 | 58.23 | 2,125,344 | -0.30(-0.52%) |
Feb 26, 2015 | 58.66 | 58.72 | 57.65 | 58.53 | 1,339,393 | +0.49(+0.85%) |
Feb 25, 2015 | 58.77 | 59.17 | 57.95 | 58.04 | 1,328,414 | -0.91(-1.54%) |
Feb 24, 2015 | 58.13 | 59.03 | 57.09 | 58.95 | 1,422,889 | +0.27(+0.45%) |
Feb 23, 2015 | 59.48 | 59.50 | 58.12 | 58.68 | 1,363,973 | +0.00(+0.00%) |
Feb 20, 2015 | 57.42 | 58.69 | 57.09 | 58.68 | 1,147,315 | +1.28(+2.23%) |
Feb 19, 2015 | 59.44 | 59.44 | 57.24 | 57.40 | 2,292,918 | -0.81(-1.39%) |
Feb 18, 2015 | 57.56 | 58.26 | 56.60 | 58.21 | 1,715,836 | +1.46(+2.57%) |
Feb 17, 2015 | 57.10 | 57.77 | 56.64 | 56.75 | 1,316,667 | -0.30(-0.53%) |
Feb 13, 2015 | 56.69 | 57.05 | 57.05 | 57.05 | 1,861,562 | -0.17(-0.30%) |
Feb 12, 2015 | 57.97 | 57.99 | 56.29 | 57.23 | 3,094,890 | -1.61(-2.73%) |
Feb 11, 2015 | 60.10 | 60.58 | 58.72 | 58.83 | 1,711,695 | -0.78(-1.32%) |
Feb 10, 2015 | 58.54 | 59.73 | 58.07 | 59.62 | 2,153,779 | +1.70(+2.93%) |
Feb 09, 2015 | 59.42 | 59.42 | 57.03 | 57.92 | 2,325,149 | -2.20(-3.66%) |
Feb 06, 2015 | 60.71 | 61.05 | 59.89 | 60.12 | 1,721,573 | -0.82(-1.35%) |
Feb 05, 2015 | 60.92 | 61.05 | 59.30 | 60.94 | 1,485,004 | +0.11(+0.18%) |
Feb 04, 2015 | 60.15 | 61.28 | 60.04 | 60.83 | 1,999,103 | +1.39(+2.33%) |
Feb 03, 2015 | 60.19 | 60.54 | 58.45 | 59.44 | 3,211,182 | -1.95(-3.18%) |
Feb 02, 2015 | 61.74 | 62.01 | 59.67 | 61.39 | 2,505,105 | -0.50(-0.81%) |
Jan 30, 2015 | 64.18 | 64.55 | 61.34 | 61.90 | 2,452,729 | -2.92(-4.50%) |
Jan 29, 2015 | 62.74 | 65.12 | 62.40 | 64.81 | 2,156,527 | +2.16(+3.45%) |
Jan 28, 2015 | 64.29 | 64.34 | 62.40 | 62.65 | 1,338,551 | -0.91(-1.43%) |
Jan 27, 2015 | 63.26 | 64.55 | 62.87 | 63.56 | 1,684,358 | -0.67(-1.05%) |
Jan 26, 2015 | 62.72 | 64.30 | 62.61 | 64.24 | 2,627,780 | +1.63(+2.61%) |
Jan 23, 2015 | 62.11 | 63.75 | 61.74 | 62.61 | 2,066,138 | +0.65(+1.05%) |
Jan 22, 2015 | 61.01 | 62.01 | 58.87 | 61.96 | 3,106,888 | +2.70(+4.56%) |
Jan 21, 2015 | 58.73 | 59.46 | 58.16 | 59.26 | 2,529,706 | +0.35(+0.59%) |
Jan 20, 2015 | 57.82 | 59.11 | 57.55 | 58.91 | 1,668,281 | +2.05(+3.61%) |
Jan 16, 2015 | 55.71 | 56.93 | 55.23 | 56.86 | 1,774,836 | +0.80(+1.43%) |
Jan 15, 2015 | 56.12 | 56.63 | 55.27 | 56.06 | 1,776,090 | -0.06(-0.11%) |
Jan 14, 2015 | 55.29 | 56.54 | 54.89 | 56.12 | 1,707,648 | +0.12(+0.21%) |
Jan 13, 2015 | 56.11 | 57.45 | 55.25 | 56.00 | 1,850,375 | +0.73(+1.32%) |
Jan 12, 2015 | 55.33 | 55.75 | 54.74 | 55.27 | 1,206,468 | +0.80(+1.47%) |
Jan 09, 2015 | 55.31 | 55.44 | 54.45 | 54.47 | 1,082,433 | -0.88(-1.60%) |
Jan 08, 2015 | 54.72 | 56.05 | 54.44 | 55.36 | 1,861,642 | +0.94(+1.73%) |
Jan 07, 2015 | 53.86 | 54.72 | 53.63 | 54.42 | 1,140,234 | +0.82(+1.53%) |
Jan 06, 2015 | 54.52 | 54.98 | 52.63 | 53.60 | 1,657,634 | -0.64(-1.18%) |
Jan 05, 2015 | 55.46 | 55.51 | 53.98 | 54.24 | 1,413,248 | -0.78(-1.43%) |
Jan 02, 2015 | 55.21 | 55.50 | 54.24 | 55.02 | 1,316,453 | +0.52(+0.95%) |
Dec 31, 2014 | 54.96 | 54.50 | 54.50 | 54.50 | 989,499 | -0.01(-0.02%) |
Dec 30, 2014 | 54.48 | 55.18 | 54.24 | 54.51 | 914,215 | +0.04(+0.07%) |
Dec 29, 2014 | 53.65 | 54.67 | 53.41 | 54.47 | 920,655 | +0.65(+1.20%) |
Dec 26, 2014 | 53.58 | 54.24 | 53.41 | 53.82 | 774,502 | +0.27(+0.51%) |
Dec 24, 2014 | 52.20 | 53.55 | 53.55 | 53.55 | 690,588 | +1.80(+3.47%) |
Dec 23, 2014 | 52.19 | 52.30 | 51.45 | 51.75 | 838,443 | +0.02(+0.04%) |
Dec 22, 2014 | 51.58 | 52.67 | 51.58 | 51.74 | 846,872 | +0.52(+1.01%) |
Dec 19, 2014 | 51.24 | 51.65 | 50.64 | 51.22 | 2,008,592 | -0.16(-0.32%) |
Dec 18, 2014 | 51.30 | 51.64 | 50.54 | 51.38 | 1,232,863 | +0.28(+0.55%) |
Dec 17, 2014 | 50.82 | 51.57 | 49.74 | 51.10 | 1,793,542 | +0.32(+0.63%) |
Dec 16, 2014 | 52.64 | 52.84 | 50.76 | 50.78 | 2,293,650 | -1.80(-3.42%) |
Dec 15, 2014 | 51.32 | 52.89 | 50.90 | 52.58 | 2,155,666 | +1.68(+3.30%) |
Dec 12, 2014 | 51.65 | 51.96 | 50.61 | 50.90 | 1,765,624 | -0.15(-0.29%) |
Dec 11, 2014 | 50.89 | 51.20 | 50.45 | 51.04 | 1,846,292 | +0.71(+1.41%) |
Dec 10, 2014 | 51.96 | 52.39 | 50.30 | 50.33 | 1,629,345 | -1.10(-2.15%) |
Dec 09, 2014 | 51.18 | 51.53 | 50.21 | 51.44 | 1,672,928 | -0.95(-1.81%) |
Dec 08, 2014 | 52.34 | 53.12 | 52.15 | 52.38 | 1,288,218 | +0.16(+0.31%) |
Dec 05, 2014 | 52.17 | 52.84 | 52.07 | 52.22 | 1,354,234 | +0.47(+0.92%) |
Dec 04, 2014 | 52.92 | 53.59 | 51.51 | 51.75 | 2,408,272 | -0.02(-0.04%) |
Dec 03, 2014 | 50.51 | 51.83 | 50.41 | 51.76 | 1,715,212 | +1.38(+2.73%) |
Dec 02, 2014 | 50.32 | 51.26 | 49.86 | 50.39 | 2,263,425 | -0.15(-0.29%) |