Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.39 | 62.47 | 62.08 | 62.12 | 7,844,246 | -0.30(-0.48%) |
Feb 26, 2015 | 62.25 | 62.45 | 61.96 | 62.42 | 5,099,310 | +0.17(+0.28%) |
Feb 25, 2015 | 62.22 | 62.43 | 62.04 | 62.25 | 11,198,627 | -0.03(-0.04%) |
Feb 24, 2015 | 62.44 | 62.47 | 62.04 | 62.27 | 9,364,153 | -0.08(-0.12%) |
Feb 23, 2015 | 62.16 | 62.55 | 62.05 | 62.35 | 9,973,764 | +0.28(+0.46%) |
Feb 20, 2015 | 61.34 | 62.09 | 61.22 | 62.07 | 9,551,906 | +0.64(+1.05%) |
Feb 19, 2015 | 61.25 | 61.53 | 61.15 | 61.42 | 6,260,701 | +0.10(+0.17%) |
Feb 18, 2015 | 61.24 | 61.35 | 60.94 | 61.32 | 9,048,651 | +0.07(+0.11%) |
Feb 17, 2015 | 60.87 | 61.28 | 60.81 | 61.25 | 9,747,340 | +0.44(+0.72%) |
Feb 13, 2015 | 60.61 | 60.81 | 60.81 | 60.81 | 9,992,233 | +0.24(+0.40%) |
Feb 12, 2015 | 60.64 | 60.74 | 60.06 | 60.57 | 11,773,506 | +0.21(+0.36%) |
Feb 11, 2015 | 60.35 | 60.68 | 60.01 | 60.36 | 9,405,921 | +0.06(+0.10%) |
Feb 10, 2015 | 59.78 | 60.36 | 59.64 | 60.30 | 10,034,839 | +1.00(+1.68%) |
Feb 09, 2015 | 59.73 | 59.90 | 59.16 | 59.30 | 9,465,108 | -0.71(-1.18%) |
Feb 06, 2015 | 60.55 | 60.80 | 59.84 | 60.00 | 13,822,657 | -0.55(-0.91%) |
Feb 05, 2015 | 59.93 | 60.61 | 59.93 | 60.55 | 12,561,223 | +1.01(+1.69%) |
Feb 04, 2015 | 59.58 | 59.87 | 59.22 | 59.55 | 17,658,440 | -0.76(-1.25%) |
Feb 03, 2015 | 60.19 | 60.33 | 59.39 | 60.30 | 20,273,068 | +0.40(+0.67%) |
Feb 02, 2015 | 59.68 | 59.93 | 58.85 | 59.90 | 20,981,862 | +0.34(+0.56%) |
Jan 30, 2015 | 60.25 | 60.59 | 59.48 | 59.57 | 16,149,008 | -0.95(-1.56%) |
Jan 29, 2015 | 60.00 | 60.56 | 59.52 | 60.51 | 14,094,656 | +0.51(+0.85%) |
Jan 28, 2015 | 60.99 | 61.22 | 59.90 | 60.00 | 12,798,138 | -0.88(-1.44%) |
Jan 27, 2015 | 60.77 | 61.31 | 60.77 | 60.88 | 11,675,959 | -0.44(-0.72%) |
Jan 26, 2015 | 61.06 | 61.35 | 60.69 | 61.32 | 9,153,845 | +0.32(+0.52%) |
Jan 23, 2015 | 61.27 | 61.33 | 60.97 | 61.00 | 7,926,007 | -0.35(-0.57%) |
Jan 22, 2015 | 60.90 | 61.36 | 60.06 | 61.35 | 13,370,341 | +0.72(+1.19%) |
Jan 21, 2015 | 60.45 | 60.86 | 60.15 | 60.63 | 9,758,172 | +0.12(+0.20%) |
Jan 20, 2015 | 60.61 | 60.76 | 59.81 | 60.51 | 12,079,623 | +0.00(+0.00%) |
Jan 16, 2015 | 59.30 | 60.62 | 59.28 | 60.51 | 16,001,061 | +1.12(+1.88%) |
Jan 15, 2015 | 60.26 | 60.37 | 59.36 | 59.39 | 19,052,002 | -0.64(-1.07%) |
Jan 14, 2015 | 59.56 | 60.19 | 59.39 | 60.04 | 14,592,179 | -0.09(-0.16%) |
Jan 13, 2015 | 60.97 | 61.30 | 59.63 | 60.13 | 16,536,590 | -0.27(-0.44%) |
Jan 12, 2015 | 60.84 | 61.05 | 60.24 | 60.40 | 13,922,649 | +0.03(+0.04%) |
Jan 09, 2015 | 60.97 | 61.04 | 60.17 | 60.37 | 11,308,724 | -0.54(-0.89%) |
Jan 08, 2015 | 60.49 | 60.98 | 60.38 | 60.92 | 25,745,350 | +1.02(+1.71%) |
Jan 07, 2015 | 58.91 | 59.91 | 58.78 | 59.89 | 16,451,188 | +1.38(+2.35%) |
Jan 06, 2015 | 58.91 | 59.41 | 58.15 | 58.52 | 15,518,711 | -0.20(-0.34%) |
Jan 05, 2015 | 58.75 | 59.23 | 58.60 | 58.71 | 12,541,905 | -0.30(-0.51%) |
Jan 02, 2015 | 59.08 | 59.63 | 58.77 | 59.01 | 8,741,468 | +0.22(+0.37%) |
Dec 31, 2014 | 59.57 | 58.80 | 58.80 | 58.80 | 9,144,806 | -0.59(-1.00%) |
Dec 30, 2014 | 59.56 | 59.69 | 59.32 | 59.39 | 5,774,098 | -0.26(-0.43%) |
Dec 29, 2014 | 59.38 | 59.74 | 59.32 | 59.65 | 6,077,279 | +0.21(+0.35%) |
Dec 26, 2014 | 59.26 | 59.61 | 59.22 | 59.44 | 4,934,110 | +0.42(+0.71%) |
Dec 24, 2014 | 58.64 | 59.02 | 59.02 | 59.02 | 5,255,391 | +0.43(+0.73%) |
Dec 23, 2014 | 60.11 | 60.15 | 58.28 | 58.59 | 25,805,188 | -1.38(-2.29%) |
Dec 22, 2014 | 60.19 | 60.30 | 59.67 | 59.97 | 11,506,155 | -0.58(-0.95%) |
Dec 19, 2014 | 60.62 | 60.99 | 60.21 | 60.55 | 20,725,702 | +0.15(+0.24%) |
Dec 18, 2014 | 59.48 | 60.41 | 59.35 | 60.40 | 18,724,610 | +1.61(+2.74%) |
Dec 17, 2014 | 57.78 | 58.93 | 57.67 | 58.79 | 20,748,936 | +1.08(+1.87%) |
Dec 16, 2014 | 58.14 | 59.13 | 57.68 | 57.71 | 17,199,850 | -0.68(-1.16%) |
Dec 15, 2014 | 59.28 | 59.29 | 58.18 | 58.39 | 20,748,694 | -0.54(-0.92%) |
Dec 12, 2014 | 59.51 | 59.85 | 58.87 | 58.93 | 12,184,202 | -0.92(-1.53%) |
Dec 11, 2014 | 59.89 | 60.55 | 59.71 | 59.84 | 8,614,261 | +0.17(+0.29%) |
Dec 10, 2014 | 60.56 | 60.60 | 59.63 | 59.67 | 10,518,153 | -0.93(-1.54%) |
Dec 09, 2014 | 60.16 | 60.66 | 59.81 | 60.61 | 11,411,076 | -0.26(-0.42%) |
Dec 08, 2014 | 60.57 | 61.19 | 60.57 | 60.86 | 6,935,282 | +0.21(+0.35%) |
Dec 05, 2014 | 60.21 | 60.65 | 60.15 | 60.65 | 9,717,265 | +0.48(+0.80%) |
Dec 04, 2014 | 60.14 | 60.49 | 59.94 | 60.17 | 4,943,641 | -0.08(-0.13%) |
Dec 03, 2014 | 60.29 | 60.34 | 60.01 | 60.25 | 7,676,723 | +0.09(+0.16%) |
Dec 02, 2014 | 59.71 | 60.24 | 59.71 | 60.15 | 8,687,318 | +0.66(+1.11%) |