Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.59 | 57.39 | 56.44 | 56.49 | 3,335,502 | -0.24(-0.42%) |
Feb 26, 2015 | 56.79 | 57.00 | 56.35 | 56.73 | 2,074,475 | -0.16(-0.28%) |
Feb 25, 2015 | 56.81 | 57.10 | 56.47 | 56.89 | 2,138,238 | +0.21(+0.37%) |
Feb 24, 2015 | 56.85 | 57.06 | 56.57 | 56.68 | 2,014,486 | -0.30(-0.53%) |
Feb 23, 2015 | 56.71 | 57.38 | 56.70 | 56.98 | 2,075,781 | +0.26(+0.47%) |
Feb 20, 2015 | 56.60 | 56.73 | 56.26 | 56.72 | 2,029,607 | +0.09(+0.15%) |
Feb 19, 2015 | 57.33 | 57.57 | 56.48 | 56.63 | 2,442,378 | -0.57(-1.00%) |
Feb 18, 2015 | 55.89 | 57.36 | 55.80 | 57.20 | 4,997,735 | +1.27(+2.27%) |
Feb 17, 2015 | 56.00 | 56.50 | 55.75 | 55.93 | 2,862,496 | -0.22(-0.38%) |
Feb 13, 2015 | 56.12 | 56.15 | 56.15 | 56.15 | 4,863,200 | -0.15(-0.28%) |
Feb 12, 2015 | 54.55 | 56.77 | 54.54 | 56.30 | 11,150,612 | +2.79(+5.21%) |
Feb 11, 2015 | 53.09 | 53.59 | 52.75 | 53.51 | 6,570,132 | +0.48(+0.91%) |
Feb 10, 2015 | 53.40 | 53.60 | 52.63 | 53.02 | 3,776,945 | +0.09(+0.16%) |
Feb 09, 2015 | 53.75 | 53.77 | 52.61 | 52.94 | 3,965,229 | -0.59(-1.09%) |
Feb 06, 2015 | 53.47 | 54.20 | 53.17 | 53.52 | 2,823,325 | +0.15(+0.28%) |
Feb 05, 2015 | 53.80 | 53.83 | 52.76 | 53.38 | 3,797,564 | -0.30(-0.57%) |
Feb 04, 2015 | 53.17 | 53.85 | 53.16 | 53.68 | 4,026,831 | +0.27(+0.51%) |
Feb 03, 2015 | 53.28 | 53.92 | 52.51 | 53.41 | 4,399,294 | +0.26(+0.49%) |
Feb 02, 2015 | 52.31 | 53.17 | 51.54 | 53.15 | 3,606,829 | +1.05(+2.03%) |
Jan 30, 2015 | 52.85 | 53.51 | 51.96 | 52.09 | 4,894,268 | -0.91(-1.71%) |
Jan 29, 2015 | 52.72 | 53.09 | 51.91 | 53.00 | 2,734,319 | +0.30(+0.57%) |
Jan 28, 2015 | 53.52 | 53.80 | 52.61 | 52.70 | 4,716,391 | -0.45(-0.85%) |
Jan 27, 2015 | 52.96 | 53.52 | 52.75 | 53.15 | 2,897,199 | -0.34(-0.64%) |
Jan 26, 2015 | 53.33 | 53.73 | 53.16 | 53.49 | 2,842,059 | +0.31(+0.58%) |
Jan 23, 2015 | 52.97 | 53.52 | 52.75 | 53.18 | 3,611,282 | +0.44(+0.82%) |
Jan 22, 2015 | 52.78 | 52.99 | 51.88 | 52.74 | 4,380,033 | +0.02(+0.03%) |
Jan 21, 2015 | 52.50 | 53.29 | 52.17 | 52.73 | 6,002,926 | +1.42(+2.77%) |
Jan 20, 2015 | 51.76 | 52.24 | 50.70 | 51.31 | 3,889,502 | -0.15(-0.29%) |
Jan 16, 2015 | 50.48 | 51.55 | 50.18 | 51.46 | 3,937,429 | +0.87(+1.72%) |
Jan 15, 2015 | 51.58 | 51.70 | 50.42 | 50.59 | 2,654,951 | -0.86(-1.67%) |
Jan 14, 2015 | 50.51 | 51.51 | 50.12 | 51.45 | 6,360,688 | -0.28(-0.54%) |
Jan 13, 2015 | 51.99 | 52.40 | 51.05 | 51.73 | 6,165,899 | -0.09(-0.16%) |
Jan 12, 2015 | 50.05 | 52.10 | 50.00 | 51.81 | 6,656,728 | +1.86(+3.73%) |
Jan 09, 2015 | 50.41 | 50.50 | 49.44 | 49.95 | 2,869,060 | -0.69(-1.36%) |
Jan 08, 2015 | 50.35 | 50.99 | 50.25 | 50.64 | 3,512,756 | +0.47(+0.94%) |
Jan 07, 2015 | 49.69 | 50.18 | 49.18 | 50.17 | 2,821,187 | +0.71(+1.44%) |
Jan 06, 2015 | 49.83 | 49.96 | 49.01 | 49.46 | 4,100,712 | -0.35(-0.70%) |
Jan 05, 2015 | 50.04 | 50.11 | 49.20 | 49.81 | 4,719,719 | -0.32(-0.64%) |
Jan 02, 2015 | 50.52 | 51.11 | 49.78 | 50.13 | 3,545,532 | -0.29(-0.58%) |
Dec 31, 2014 | 50.96 | 50.42 | 50.42 | 50.42 | 3,277,300 | +0.02(+0.04%) |
Dec 30, 2014 | 49.63 | 50.94 | 49.63 | 50.40 | 4,275,248 | +0.70(+1.40%) |
Dec 29, 2014 | 48.35 | 50.04 | 48.33 | 49.70 | 4,464,129 | +1.31(+2.71%) |
Dec 26, 2014 | 48.84 | 48.97 | 48.29 | 48.40 | 2,309,663 | -0.27(-0.57%) |
Dec 24, 2014 | 49.14 | 48.67 | 48.67 | 48.67 | 1,321,300 | -0.40(-0.82%) |
Dec 23, 2014 | 49.24 | 49.46 | 49.05 | 49.07 | 2,023,026 | +0.00(+0.00%) |
Dec 22, 2014 | 48.95 | 49.44 | 48.75 | 49.07 | 2,827,290 | +0.27(+0.55%) |
Dec 19, 2014 | 49.03 | 49.20 | 48.52 | 48.80 | 4,821,481 | -0.16(-0.33%) |
Dec 18, 2014 | 49.02 | 49.10 | 48.14 | 48.96 | 5,606,386 | +0.41(+0.83%) |
Dec 17, 2014 | 47.89 | 48.69 | 47.61 | 48.55 | 3,389,346 | +0.67(+1.41%) |
Dec 16, 2014 | 48.32 | 48.83 | 47.87 | 47.88 | 3,673,761 | -0.66(-1.36%) |
Dec 15, 2014 | 47.81 | 49.48 | 47.81 | 48.54 | 5,179,750 | +0.22(+0.46%) |
Dec 12, 2014 | 47.21 | 48.77 | 47.15 | 48.32 | 4,333,039 | +0.62(+1.30%) |
Dec 11, 2014 | 47.47 | 48.51 | 47.46 | 47.70 | 2,828,084 | +0.30(+0.63%) |
Dec 10, 2014 | 48.00 | 48.35 | 47.25 | 47.40 | 2,735,816 | -0.75(-1.56%) |
Dec 09, 2014 | 47.43 | 48.37 | 47.24 | 48.15 | 3,229,563 | +0.13(+0.27%) |
Dec 08, 2014 | 48.20 | 48.58 | 47.68 | 48.02 | 3,501,952 | -0.27(-0.56%) |
Dec 05, 2014 | 48.81 | 48.94 | 48.10 | 48.29 | 2,325,583 | -0.62(-1.27%) |
Dec 04, 2014 | 48.26 | 48.92 | 48.21 | 48.91 | 3,900,322 | +0.72(+1.49%) |
Dec 03, 2014 | 48.53 | 48.56 | 47.79 | 48.19 | 2,793,057 | -0.11(-0.23%) |
Dec 02, 2014 | 48.73 | 48.95 | 48.23 | 48.30 | 2,475,131 | -0.40(-0.82%) |