Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 55.95 | 56.39 | 55.86 | 56.17 | 1,283,994 | +0.33(+0.59%) |
Feb 26, 2015 | 55.84 | 56.31 | 55.61 | 55.84 | 1,206,224 | -0.04(-0.07%) |
Feb 25, 2015 | 55.68 | 56.17 | 55.40 | 55.88 | 1,200,523 | +0.07(+0.13%) |
Feb 24, 2015 | 56.00 | 56.19 | 55.40 | 55.81 | 1,265,168 | -0.18(-0.32%) |
Feb 23, 2015 | 55.71 | 56.19 | 55.56 | 55.99 | 1,311,299 | +0.43(+0.77%) |
Feb 20, 2015 | 55.12 | 55.61 | 54.72 | 55.56 | 2,104,417 | +0.48(+0.87%) |
Feb 19, 2015 | 54.51 | 55.33 | 54.41 | 55.08 | 2,466,957 | +1.31(+2.44%) |
Feb 18, 2015 | 53.41 | 54.14 | 53.41 | 53.77 | 1,681,204 | +0.12(+0.22%) |
Feb 17, 2015 | 53.84 | 54.14 | 53.13 | 53.65 | 1,069,380 | -0.31(-0.57%) |
Feb 13, 2015 | 54.02 | 53.96 | 53.96 | 53.96 | 1,050,400 | -0.13(-0.24%) |
Feb 12, 2015 | 53.79 | 54.20 | 53.24 | 54.09 | 1,990,093 | +0.71(+1.33%) |
Feb 11, 2015 | 53.25 | 53.78 | 53.21 | 53.38 | 1,473,005 | +0.09(+0.17%) |
Feb 10, 2015 | 52.78 | 53.32 | 52.56 | 53.29 | 1,498,227 | +0.86(+1.64%) |
Feb 09, 2015 | 52.84 | 53.01 | 52.20 | 52.43 | 1,793,407 | -0.67(-1.26%) |
Feb 06, 2015 | 54.60 | 54.70 | 52.88 | 53.10 | 2,998,835 | -1.30(-2.39%) |
Feb 05, 2015 | 54.46 | 55.37 | 54.23 | 54.40 | 2,748,319 | +0.07(+0.13%) |
Feb 04, 2015 | 54.00 | 54.60 | 53.55 | 54.33 | 2,216,737 | -0.33(-0.60%) |
Feb 03, 2015 | 53.49 | 54.70 | 53.21 | 54.66 | 2,139,697 | +1.32(+2.47%) |
Feb 02, 2015 | 53.36 | 53.68 | 52.12 | 53.34 | 2,147,345 | +0.12(+0.23%) |
Jan 30, 2015 | 54.80 | 54.91 | 53.15 | 53.22 | 1,795,210 | -1.13(-2.08%) |
Jan 29, 2015 | 54.12 | 54.41 | 53.40 | 54.35 | 1,527,688 | +0.56(+1.04%) |
Jan 28, 2015 | 54.32 | 54.74 | 53.59 | 53.79 | 1,386,089 | -0.29(-0.54%) |
Jan 27, 2015 | 53.37 | 54.48 | 53.23 | 54.08 | 1,286,462 | +0.09(+0.17%) |
Jan 26, 2015 | 53.33 | 54.12 | 53.01 | 53.99 | 1,360,378 | +0.54(+1.01%) |
Jan 23, 2015 | 53.56 | 54.00 | 52.99 | 53.45 | 1,886,510 | -0.03(-0.06%) |
Jan 22, 2015 | 52.31 | 53.80 | 52.31 | 53.48 | 2,305,178 | +0.97(+1.85%) |
Jan 21, 2015 | 51.74 | 52.58 | 51.55 | 52.51 | 1,597,929 | +0.67(+1.29%) |
Jan 20, 2015 | 52.39 | 52.47 | 51.60 | 51.84 | 2,340,524 | -0.23(-0.44%) |
Jan 16, 2015 | 52.12 | 52.52 | 51.12 | 52.07 | 3,130,700 | -0.06(-0.12%) |
Jan 15, 2015 | 53.12 | 53.26 | 51.77 | 52.13 | 3,303,002 | -1.08(-2.03%) |
Jan 14, 2015 | 53.68 | 53.68 | 51.65 | 53.21 | 5,715,096 | -2.42(-4.35%) |
Jan 13, 2015 | 57.09 | 57.15 | 55.06 | 55.63 | 2,210,114 | -1.16(-2.04%) |
Jan 12, 2015 | 56.49 | 57.02 | 56.31 | 56.79 | 1,866,834 | +0.57(+1.01%) |
Jan 09, 2015 | 56.72 | 56.90 | 55.84 | 56.22 | 1,749,278 | -1.28(-2.23%) |
Jan 08, 2015 | 57.49 | 57.62 | 56.95 | 57.50 | 2,266,556 | +0.58(+1.02%) |
Jan 07, 2015 | 55.05 | 57.27 | 55.03 | 56.92 | 3,255,544 | +2.48(+4.56%) |
Jan 06, 2015 | 56.03 | 56.16 | 53.92 | 54.44 | 2,715,623 | -1.45(-2.59%) |
Jan 05, 2015 | 55.64 | 56.09 | 55.18 | 55.89 | 2,045,620 | -0.15(-0.27%) |
Jan 02, 2015 | 56.43 | 56.72 | 55.37 | 56.04 | 949,937 | -0.14(-0.25%) |
Dec 31, 2014 | 56.54 | 56.18 | 56.18 | 56.18 | 1,041,400 | -0.17(-0.30%) |
Dec 30, 2014 | 56.52 | 56.82 | 56.25 | 56.35 | 971,923 | -0.20(-0.35%) |
Dec 29, 2014 | 55.35 | 56.74 | 55.31 | 56.55 | 1,440,075 | +1.09(+1.97%) |
Dec 26, 2014 | 55.75 | 55.83 | 55.10 | 55.46 | 867,175 | +0.15(+0.27%) |
Dec 24, 2014 | 55.29 | 55.31 | 55.31 | 55.31 | 1,105,600 | +0.09(+0.16%) |
Dec 23, 2014 | 54.81 | 55.65 | 54.53 | 55.22 | 2,405,010 | +0.56(+1.02%) |
Dec 22, 2014 | 54.03 | 55.01 | 54.00 | 54.66 | 2,617,286 | +0.80(+1.49%) |
Dec 19, 2014 | 57.44 | 57.56 | 52.70 | 53.86 | 11,244,345 | -4.02(-6.95%) |
Dec 18, 2014 | 57.03 | 57.88 | 56.53 | 57.88 | 2,267,714 | +1.55(+2.75%) |
Dec 17, 2014 | 55.98 | 56.67 | 55.63 | 56.33 | 2,746,173 | +0.55(+0.99%) |
Dec 16, 2014 | 56.94 | 57.25 | 55.78 | 55.78 | 1,972,962 | -1.36(-2.38%) |
Dec 15, 2014 | 56.56 | 57.37 | 56.34 | 57.14 | 2,289,362 | +0.99(+1.76%) |
Dec 12, 2014 | 56.12 | 57.00 | 55.92 | 56.15 | 1,814,278 | -0.23(-0.41%) |
Dec 11, 2014 | 56.48 | 57.40 | 56.27 | 56.38 | 1,624,295 | +0.36(+0.64%) |
Dec 10, 2014 | 56.42 | 57.13 | 55.92 | 56.02 | 2,052,896 | -0.47(-0.83%) |
Dec 09, 2014 | 55.64 | 56.61 | 55.62 | 56.49 | 1,353,733 | -0.05(-0.09%) |
Dec 08, 2014 | 56.47 | 57.45 | 56.36 | 56.54 | 1,490,333 | -0.16(-0.28%) |
Dec 05, 2014 | 57.50 | 57.50 | 56.53 | 56.70 | 1,653,149 | -0.61(-1.06%) |
Dec 04, 2014 | 57.23 | 57.50 | 56.67 | 57.31 | 1,610,519 | -0.20(-0.35%) |
Dec 03, 2014 | 56.60 | 57.63 | 56.60 | 57.51 | 1,688,528 | +0.61(+1.07%) |
Dec 02, 2014 | 56.75 | 57.08 | 56.35 | 56.90 | 2,215,026 | +0.55(+0.98%) |