Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.70 | 74.00 | 72.58 | 73.51 | 2,549,929 | +1.21(+1.67%) |
Feb 26, 2015 | 69.17 | 73.28 | 69.15 | 72.30 | 4,323,952 | +3.51(+5.10%) |
Feb 25, 2015 | 67.69 | 68.89 | 67.50 | 68.79 | 1,909,000 | +0.91(+1.34%) |
Feb 24, 2015 | 67.82 | 68.37 | 67.43 | 67.88 | 802,172 | -0.36(-0.52%) |
Feb 23, 2015 | 67.87 | 68.40 | 67.61 | 68.24 | 855,289 | +0.31(+0.46%) |
Feb 20, 2015 | 67.15 | 68.22 | 67.13 | 67.92 | 683,989 | +0.86(+1.28%) |
Feb 19, 2015 | 68.25 | 68.32 | 67.00 | 67.06 | 1,116,118 | -1.18(-1.72%) |
Feb 18, 2015 | 68.45 | 68.83 | 67.94 | 68.24 | 440,703 | -0.51(-0.73%) |
Feb 17, 2015 | 69.36 | 69.48 | 68.50 | 68.74 | 274,674 | -0.53(-0.77%) |
Feb 13, 2015 | 69.07 | 69.27 | 69.27 | 69.27 | 672,113 | +0.43(+0.63%) |
Feb 12, 2015 | 69.50 | 69.50 | 68.46 | 68.84 | 322,583 | +0.05(+0.07%) |
Feb 11, 2015 | 69.15 | 69.44 | 68.11 | 68.79 | 519,893 | -0.41(-0.60%) |
Feb 10, 2015 | 68.96 | 69.36 | 68.87 | 69.21 | 481,043 | +0.74(+1.08%) |
Feb 09, 2015 | 68.72 | 68.83 | 68.08 | 68.47 | 452,326 | -0.39(-0.57%) |
Feb 06, 2015 | 67.68 | 69.19 | 67.58 | 68.86 | 744,882 | +1.49(+2.21%) |
Feb 05, 2015 | 67.88 | 68.23 | 66.93 | 67.37 | 915,415 | -0.60(-0.88%) |
Feb 04, 2015 | 68.61 | 68.93 | 67.49 | 67.96 | 888,110 | -1.35(-1.95%) |
Feb 03, 2015 | 67.80 | 69.49 | 67.54 | 69.31 | 687,029 | +1.90(+2.81%) |
Feb 02, 2015 | 67.66 | 67.77 | 66.13 | 67.42 | 716,184 | -0.07(-0.10%) |
Jan 30, 2015 | 68.83 | 69.06 | 67.27 | 67.48 | 981,701 | -1.95(-2.81%) |
Jan 29, 2015 | 69.19 | 69.84 | 68.59 | 69.44 | 910,335 | +0.55(+0.79%) |
Jan 28, 2015 | 69.98 | 70.18 | 68.78 | 68.89 | 534,761 | -0.79(-1.13%) |
Jan 27, 2015 | 69.31 | 70.37 | 69.31 | 69.68 | 713,371 | -0.27(-0.38%) |
Jan 26, 2015 | 69.80 | 70.37 | 69.22 | 69.94 | 878,168 | -0.27(-0.38%) |
Jan 23, 2015 | 71.65 | 71.65 | 70.13 | 70.21 | 627,438 | -1.31(-1.83%) |
Jan 22, 2015 | 70.44 | 71.80 | 69.74 | 71.52 | 452,076 | +1.46(+2.08%) |
Jan 21, 2015 | 69.65 | 70.21 | 69.61 | 70.06 | 301,945 | +0.25(+0.36%) |
Jan 20, 2015 | 70.08 | 70.43 | 68.45 | 69.81 | 501,516 | -0.27(-0.38%) |
Jan 16, 2015 | 69.40 | 70.12 | 68.98 | 70.08 | 311,744 | +0.69(+0.99%) |
Jan 15, 2015 | 70.81 | 70.94 | 69.13 | 69.39 | 468,499 | -1.41(-1.99%) |
Jan 14, 2015 | 71.24 | 71.63 | 70.40 | 70.80 | 635,861 | -0.96(-1.34%) |
Jan 13, 2015 | 72.19 | 72.86 | 70.97 | 71.76 | 500,665 | +0.20(+0.28%) |
Jan 12, 2015 | 70.24 | 71.72 | 69.96 | 71.56 | 480,565 | +1.33(+1.89%) |
Jan 09, 2015 | 70.99 | 70.99 | 69.93 | 70.23 | 418,940 | -0.81(-1.14%) |
Jan 08, 2015 | 70.56 | 71.21 | 70.34 | 71.05 | 476,805 | +0.75(+1.06%) |
Jan 07, 2015 | 69.03 | 70.40 | 69.03 | 70.30 | 486,299 | +1.66(+2.43%) |
Jan 06, 2015 | 69.72 | 70.04 | 67.92 | 68.64 | 813,935 | -1.23(-1.77%) |
Jan 05, 2015 | 71.01 | 71.01 | 69.68 | 69.87 | 662,044 | -1.35(-1.90%) |
Jan 02, 2015 | 72.64 | 72.66 | 70.78 | 71.22 | 491,296 | -1.08(-1.50%) |
Dec 31, 2014 | 72.14 | 72.30 | 72.30 | 72.30 | 717,637 | +0.47(+0.66%) |
Dec 30, 2014 | 71.49 | 72.21 | 71.32 | 71.83 | 475,604 | +0.27(+0.37%) |
Dec 29, 2014 | 70.13 | 71.75 | 69.92 | 71.57 | 341,908 | +1.41(+2.01%) |
Dec 26, 2014 | 70.24 | 70.76 | 70.07 | 70.16 | 215,715 | +0.18(+0.26%) |
Dec 24, 2014 | 70.38 | 69.98 | 69.98 | 69.98 | 220,737 | -0.11(-0.15%) |
Dec 23, 2014 | 69.66 | 70.38 | 69.48 | 70.08 | 572,858 | +0.38(+0.55%) |
Dec 22, 2014 | 69.22 | 69.76 | 69.00 | 69.70 | 519,941 | +0.81(+1.18%) |
Dec 19, 2014 | 68.35 | 69.00 | 68.11 | 68.89 | 863,883 | +0.43(+0.63%) |
Dec 18, 2014 | 67.78 | 68.54 | 67.19 | 68.46 | 519,255 | +1.39(+2.07%) |
Dec 17, 2014 | 66.28 | 67.21 | 65.42 | 67.07 | 508,306 | +0.97(+1.47%) |
Dec 16, 2014 | 66.31 | 67.13 | 65.60 | 66.10 | 753,007 | -0.59(-0.88%) |
Dec 15, 2014 | 66.66 | 67.35 | 66.37 | 66.69 | 692,253 | +0.21(+0.31%) |
Dec 12, 2014 | 66.06 | 67.26 | 65.92 | 66.48 | 310,292 | -0.01(-0.01%) |
Dec 11, 2014 | 66.66 | 67.72 | 66.23 | 66.49 | 429,563 | +0.42(+0.64%) |
Dec 10, 2014 | 67.00 | 67.18 | 65.95 | 66.07 | 373,236 | -0.82(-1.23%) |
Dec 09, 2014 | 65.90 | 67.01 | 65.65 | 66.89 | 412,026 | +0.22(+0.34%) |
Dec 08, 2014 | 67.18 | 67.58 | 66.44 | 66.66 | 359,941 | -0.74(-1.09%) |
Dec 05, 2014 | 67.46 | 67.48 | 67.00 | 67.40 | 438,029 | -0.04(-0.06%) |
Dec 04, 2014 | 67.07 | 67.72 | 66.76 | 67.44 | 735,827 | +0.08(+0.12%) |
Dec 03, 2014 | 66.05 | 67.46 | 65.76 | 67.36 | 811,394 | +1.11(+1.68%) |
Dec 02, 2014 | 67.05 | 67.47 | 66.01 | 66.25 | 687,646 | -0.82(-1.22%) |