Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.31 | 58.77 | 58.08 | 58.69 | 11,245,748 | +0.42(+0.71%) |
Feb 26, 2015 | 58.57 | 58.80 | 58.14 | 58.28 | 12,806,990 | -0.50(-0.85%) |
Feb 25, 2015 | 58.58 | 59.33 | 58.56 | 58.77 | 14,509,332 | +0.13(+0.22%) |
Feb 24, 2015 | 59.40 | 59.44 | 58.44 | 58.65 | 27,807,272 | -1.13(-1.89%) |
Feb 23, 2015 | 59.54 | 59.81 | 59.27 | 59.78 | 18,020,964 | +0.47(+0.79%) |
Feb 20, 2015 | 59.12 | 59.46 | 58.70 | 59.31 | 14,832,349 | +0.54(+0.92%) |
Feb 19, 2015 | 59.40 | 59.83 | 58.69 | 58.77 | 16,789,796 | -1.14(-1.91%) |
Feb 18, 2015 | 59.55 | 59.99 | 59.03 | 59.91 | 19,331,808 | +0.50(+0.85%) |
Feb 17, 2015 | 59.40 | 60.07 | 59.32 | 59.40 | 16,870,868 | -0.17(-0.29%) |
Feb 13, 2015 | 59.93 | 59.58 | 59.58 | 59.58 | 11,385,431 | -0.33(-0.54%) |
Feb 12, 2015 | 59.72 | 59.95 | 59.20 | 59.90 | 12,775,981 | +0.64(+1.08%) |
Feb 11, 2015 | 59.40 | 59.66 | 58.86 | 59.26 | 9,888,982 | -0.13(-0.21%) |
Feb 10, 2015 | 59.23 | 59.50 | 58.75 | 59.39 | 12,366,957 | +0.21(+0.35%) |
Feb 09, 2015 | 59.39 | 59.75 | 59.16 | 59.18 | 11,765,514 | -0.28(-0.47%) |
Feb 06, 2015 | 60.90 | 60.90 | 59.23 | 59.46 | 22,291,856 | -1.61(-2.64%) |
Feb 05, 2015 | 60.50 | 61.13 | 60.41 | 61.07 | 13,949,936 | +0.63(+1.04%) |
Feb 04, 2015 | 60.45 | 60.68 | 60.13 | 60.44 | 10,483,930 | -0.18(-0.29%) |
Feb 03, 2015 | 59.88 | 60.68 | 59.75 | 60.62 | 13,465,373 | +0.56(+0.93%) |
Feb 02, 2015 | 60.28 | 60.29 | 59.02 | 60.06 | 32,898,828 | -0.19(-0.32%) |
Jan 30, 2015 | 61.25 | 61.25 | 60.21 | 60.26 | 13,595,225 | -1.00(-1.63%) |
Jan 29, 2015 | 61.37 | 61.37 | 60.69 | 61.26 | 9,271,919 | +0.10(+0.17%) |
Jan 28, 2015 | 61.73 | 61.97 | 61.14 | 61.16 | 16,636,964 | -0.44(-0.71%) |
Jan 27, 2015 | 61.45 | 61.82 | 61.35 | 61.59 | 5,652,543 | -0.08(-0.13%) |
Jan 26, 2015 | 61.10 | 61.69 | 60.93 | 61.67 | 11,690,865 | +0.60(+0.98%) |
Jan 23, 2015 | 61.16 | 61.39 | 60.94 | 61.07 | 6,789,799 | -0.13(-0.21%) |
Jan 22, 2015 | 60.28 | 61.24 | 60.20 | 61.20 | 14,343,427 | +1.17(+1.95%) |
Jan 21, 2015 | 60.07 | 60.12 | 59.82 | 60.03 | 9,179,947 | -0.09(-0.15%) |
Jan 20, 2015 | 60.75 | 60.87 | 59.95 | 60.12 | 19,787,402 | -0.47(-0.78%) |
Jan 16, 2015 | 60.01 | 60.67 | 59.89 | 60.59 | 16,184,797 | +0.51(+0.85%) |
Jan 15, 2015 | 60.21 | 60.26 | 59.78 | 60.08 | 16,388,171 | +0.08(+0.14%) |
Jan 14, 2015 | 59.33 | 60.01 | 59.21 | 60.00 | 13,618,765 | +0.39(+0.66%) |
Jan 13, 2015 | 59.85 | 60.11 | 59.26 | 59.60 | 16,197,676 | -0.16(-0.26%) |
Jan 12, 2015 | 59.52 | 59.81 | 59.52 | 59.76 | 9,638,152 | +0.33(+0.55%) |
Jan 09, 2015 | 59.46 | 59.66 | 59.05 | 59.43 | 10,065,278 | +0.02(+0.04%) |
Jan 08, 2015 | 59.23 | 59.55 | 58.95 | 59.41 | 13,634,941 | +0.33(+0.57%) |
Jan 07, 2015 | 58.34 | 59.20 | 58.23 | 59.08 | 14,794,221 | +0.76(+1.30%) |
Jan 06, 2015 | 58.03 | 58.55 | 57.97 | 58.32 | 16,343,328 | +0.42(+0.73%) |
Jan 05, 2015 | 57.56 | 58.02 | 57.45 | 57.90 | 23,936,880 | +0.19(+0.33%) |
Jan 02, 2015 | 57.47 | 57.82 | 57.18 | 57.71 | 17,352,498 | +0.70(+1.24%) |
Dec 31, 2014 | 58.05 | 57.00 | 57.00 | 57.00 | 12,495,409 | -0.89(-1.54%) |
Dec 30, 2014 | 57.78 | 58.17 | 57.74 | 57.89 | 10,345,554 | -0.06(-0.10%) |
Dec 29, 2014 | 57.64 | 58.19 | 57.48 | 57.95 | 5,275,325 | +0.25(+0.44%) |
Dec 26, 2014 | 57.60 | 57.84 | 57.59 | 57.70 | 3,913,331 | +0.22(+0.39%) |
Dec 24, 2014 | 57.84 | 57.48 | 57.48 | 57.48 | 5,469,682 | -0.24(-0.41%) |
Dec 23, 2014 | 58.01 | 58.09 | 57.60 | 57.71 | 12,793,464 | -0.29(-0.51%) |
Dec 22, 2014 | 57.04 | 58.01 | 57.01 | 58.01 | 21,662,858 | +0.94(+1.65%) |
Dec 19, 2014 | 56.86 | 57.25 | 56.77 | 57.07 | 12,682,972 | +0.12(+0.21%) |
Dec 18, 2014 | 56.69 | 56.95 | 56.46 | 56.95 | 19,057,206 | +0.51(+0.90%) |
Dec 17, 2014 | 55.40 | 56.46 | 55.32 | 56.44 | 25,530,496 | +1.23(+2.23%) |
Dec 16, 2014 | 55.54 | 55.77 | 55.00 | 55.21 | 19,341,214 | -0.26(-0.46%) |
Dec 15, 2014 | 56.25 | 56.43 | 55.38 | 55.47 | 14,194,056 | -0.66(-1.18%) |
Dec 12, 2014 | 56.55 | 56.80 | 56.11 | 56.13 | 17,518,860 | -0.51(-0.91%) |
Dec 11, 2014 | 56.57 | 56.88 | 56.57 | 56.64 | 15,030,707 | +0.05(+0.09%) |
Dec 10, 2014 | 56.52 | 56.81 | 56.35 | 56.59 | 11,954,652 | -0.13(-0.23%) |
Dec 09, 2014 | 56.27 | 56.84 | 56.13 | 56.72 | 11,696,463 | +0.19(+0.34%) |
Dec 08, 2014 | 56.26 | 56.84 | 56.12 | 56.53 | 17,826,134 | +0.25(+0.44%) |
Dec 05, 2014 | 56.26 | 56.41 | 55.90 | 56.28 | 24,674,504 | -0.29(-0.52%) |
Dec 04, 2014 | 56.59 | 56.63 | 56.19 | 56.58 | 15,946,202 | +0.09(+0.16%) |
Dec 03, 2014 | 56.55 | 56.63 | 56.35 | 56.49 | 9,058,405 | -0.05(-0.09%) |
Dec 02, 2014 | 56.22 | 56.60 | 55.92 | 56.54 | 12,131,055 | +0.20(+0.35%) |