Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.92 | 58.34 | 57.54 | 58.19 | 6,200,831 | +0.45(+0.79%) |
Feb 26, 2015 | 58.37 | 58.40 | 57.61 | 57.74 | 6,788,405 | -0.64(-1.09%) |
Feb 25, 2015 | 58.42 | 59.00 | 58.30 | 58.37 | 9,598,332 | +0.01(+0.02%) |
Feb 24, 2015 | 59.44 | 59.44 | 58.11 | 58.36 | 8,635,558 | -1.17(-1.97%) |
Feb 23, 2015 | 59.07 | 59.56 | 59.02 | 59.53 | 5,563,893 | +0.47(+0.80%) |
Feb 20, 2015 | 58.51 | 59.15 | 58.42 | 59.06 | 7,138,416 | +0.57(+0.97%) |
Feb 19, 2015 | 59.81 | 59.81 | 58.36 | 58.49 | 7,758,580 | -1.28(-2.15%) |
Feb 18, 2015 | 59.22 | 59.85 | 58.79 | 59.78 | 7,862,251 | +0.55(+0.93%) |
Feb 17, 2015 | 59.33 | 59.93 | 59.09 | 59.23 | 9,190,187 | -0.15(-0.25%) |
Feb 13, 2015 | 59.96 | 59.37 | 59.37 | 59.37 | 4,934,742 | -0.40(-0.67%) |
Feb 12, 2015 | 59.21 | 59.83 | 59.00 | 59.77 | 6,479,920 | +0.70(+1.19%) |
Feb 11, 2015 | 59.36 | 59.55 | 58.66 | 59.07 | 5,769,400 | -0.17(-0.29%) |
Feb 10, 2015 | 59.16 | 59.37 | 58.53 | 59.24 | 8,802,832 | +0.19(+0.32%) |
Feb 09, 2015 | 59.41 | 59.76 | 59.04 | 59.05 | 6,068,310 | -0.42(-0.70%) |
Feb 06, 2015 | 61.10 | 61.19 | 59.21 | 59.47 | 9,059,000 | -1.78(-2.91%) |
Feb 05, 2015 | 60.67 | 61.28 | 60.50 | 61.25 | 4,185,354 | +0.73(+1.20%) |
Feb 04, 2015 | 60.64 | 60.79 | 60.18 | 60.52 | 4,774,641 | -0.25(-0.41%) |
Feb 03, 2015 | 60.26 | 60.80 | 59.79 | 60.78 | 6,615,143 | +0.52(+0.87%) |
Feb 02, 2015 | 60.40 | 60.51 | 59.11 | 60.25 | 10,778,697 | -0.16(-0.27%) |
Jan 30, 2015 | 61.57 | 61.60 | 60.41 | 60.41 | 7,119,961 | -1.27(-2.06%) |
Jan 29, 2015 | 61.75 | 61.75 | 61.05 | 61.68 | 4,781,404 | +0.22(+0.35%) |
Jan 28, 2015 | 62.00 | 62.31 | 61.47 | 61.47 | 5,657,362 | -0.41(-0.67%) |
Jan 27, 2015 | 61.70 | 62.12 | 61.63 | 61.88 | 4,597,685 | +0.02(+0.03%) |
Jan 26, 2015 | 61.42 | 61.91 | 61.17 | 61.86 | 4,133,272 | +0.52(+0.84%) |
Jan 23, 2015 | 61.50 | 61.67 | 61.20 | 61.34 | 5,002,450 | -0.17(-0.28%) |
Jan 22, 2015 | 60.68 | 61.58 | 60.52 | 61.52 | 6,375,731 | +1.07(+1.78%) |
Jan 21, 2015 | 60.51 | 60.51 | 60.15 | 60.44 | 6,238,518 | -0.04(-0.07%) |
Jan 20, 2015 | 61.24 | 61.32 | 60.34 | 60.48 | 7,181,348 | -0.48(-0.79%) |
Jan 16, 2015 | 60.44 | 61.04 | 60.22 | 60.96 | 6,757,761 | +0.52(+0.87%) |
Jan 15, 2015 | 60.43 | 60.59 | 60.05 | 60.44 | 7,169,099 | +0.14(+0.23%) |
Jan 14, 2015 | 59.75 | 60.33 | 59.44 | 60.30 | 8,952,778 | +0.52(+0.86%) |
Jan 13, 2015 | 60.08 | 60.26 | 59.47 | 59.78 | 8,394,685 | -0.09(-0.15%) |
Jan 12, 2015 | 59.57 | 59.94 | 59.46 | 59.88 | 7,351,851 | +0.45(+0.76%) |
Jan 09, 2015 | 59.39 | 59.69 | 59.02 | 59.42 | 6,652,996 | +0.03(+0.05%) |
Jan 08, 2015 | 59.58 | 59.58 | 58.92 | 59.39 | 7,528,552 | +0.22(+0.38%) |
Jan 07, 2015 | 58.50 | 59.25 | 58.19 | 59.17 | 9,914,830 | +0.89(+1.53%) |
Jan 06, 2015 | 57.76 | 58.46 | 57.76 | 58.28 | 10,855,281 | +0.57(+0.99%) |
Jan 05, 2015 | 57.24 | 57.85 | 57.06 | 57.70 | 8,701,389 | +0.31(+0.55%) |
Jan 02, 2015 | 57.03 | 57.44 | 56.78 | 57.39 | 7,980,551 | +0.85(+1.51%) |
Dec 31, 2014 | 57.77 | 56.54 | 56.54 | 56.54 | 6,439,018 | -0.97(-1.69%) |
Dec 30, 2014 | 57.54 | 57.85 | 57.37 | 57.51 | 4,717,176 | -0.04(-0.07%) |
Dec 29, 2014 | 57.17 | 57.77 | 57.10 | 57.55 | 3,995,738 | +0.31(+0.55%) |
Dec 26, 2014 | 57.32 | 57.41 | 57.04 | 57.24 | 4,165,630 | +0.20(+0.35%) |
Dec 24, 2014 | 57.42 | 57.03 | 57.03 | 57.03 | 1,872,322 | -0.24(-0.41%) |
Dec 23, 2014 | 57.63 | 57.68 | 57.12 | 57.27 | 6,882,537 | -0.16(-0.28%) |
Dec 22, 2014 | 56.64 | 57.47 | 56.62 | 57.43 | 5,157,836 | +0.94(+1.67%) |
Dec 19, 2014 | 56.63 | 56.77 | 56.33 | 56.49 | 7,972,909 | -0.03(-0.05%) |
Dec 18, 2014 | 56.52 | 56.58 | 56.07 | 56.52 | 8,773,685 | +0.39(+0.70%) |
Dec 17, 2014 | 54.95 | 56.15 | 54.94 | 56.12 | 10,496,084 | +1.26(+2.30%) |
Dec 16, 2014 | 54.94 | 55.36 | 54.52 | 54.86 | 10,265,160 | -0.08(-0.14%) |
Dec 15, 2014 | 55.97 | 55.98 | 54.84 | 54.94 | 8,569,112 | -0.72(-1.30%) |
Dec 12, 2014 | 56.03 | 56.32 | 55.64 | 55.66 | 5,668,582 | -0.49(-0.87%) |
Dec 11, 2014 | 56.04 | 56.38 | 55.97 | 56.15 | 4,131,514 | +0.10(+0.18%) |
Dec 10, 2014 | 55.96 | 56.23 | 55.81 | 56.05 | 5,277,776 | -0.06(-0.10%) |
Dec 09, 2014 | 55.30 | 56.22 | 55.24 | 56.10 | 5,671,836 | +0.25(+0.46%) |
Dec 08, 2014 | 55.40 | 56.73 | 55.39 | 55.85 | 3,850,454 | +0.35(+0.63%) |
Dec 05, 2014 | 55.65 | 55.65 | 55.06 | 55.50 | 5,954,470 | -0.28(-0.51%) |
Dec 04, 2014 | 55.62 | 55.85 | 55.34 | 55.78 | 4,889,469 | +0.14(+0.26%) |
Dec 03, 2014 | 55.70 | 55.76 | 55.47 | 55.63 | 5,258,232 | -0.06(-0.10%) |
Dec 02, 2014 | 55.34 | 55.75 | 54.99 | 55.69 | 5,287,711 | +0.34(+0.62%) |