Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.92 | 72.19 | 70.80 | 71.71 | 2,614,033 | +1.18(+1.67%) |
Feb 26, 2015 | 67.47 | 71.48 | 67.45 | 70.53 | 4,432,654 | +3.43(+5.10%) |
Feb 25, 2015 | 66.03 | 67.20 | 65.85 | 67.11 | 1,956,991 | +0.89(+1.34%) |
Feb 24, 2015 | 66.16 | 66.69 | 65.78 | 66.22 | 822,338 | -0.35(-0.52%) |
Feb 23, 2015 | 66.21 | 66.73 | 65.95 | 66.56 | 876,791 | +0.31(+0.46%) |
Feb 20, 2015 | 65.51 | 66.55 | 65.48 | 66.26 | 701,185 | +0.84(+1.28%) |
Feb 19, 2015 | 66.58 | 66.65 | 65.35 | 65.42 | 1,144,177 | -1.15(-1.72%) |
Feb 18, 2015 | 66.77 | 67.14 | 66.27 | 66.56 | 451,782 | -0.49(-0.73%) |
Feb 17, 2015 | 67.66 | 67.78 | 66.82 | 67.06 | 281,579 | -0.52(-0.77%) |
Feb 13, 2015 | 67.37 | 67.57 | 67.57 | 67.57 | 689,010 | +0.42(+0.63%) |
Feb 12, 2015 | 67.79 | 67.79 | 66.78 | 67.15 | 330,692 | +0.05(+0.07%) |
Feb 11, 2015 | 67.45 | 67.74 | 66.44 | 67.11 | 532,963 | -0.40(-0.60%) |
Feb 10, 2015 | 67.27 | 67.66 | 67.18 | 67.51 | 493,136 | +0.72(+1.08%) |
Feb 09, 2015 | 67.03 | 67.14 | 66.41 | 66.79 | 463,698 | -0.38(-0.57%) |
Feb 06, 2015 | 66.02 | 67.49 | 65.92 | 67.17 | 763,608 | +1.45(+2.21%) |
Feb 05, 2015 | 66.22 | 66.56 | 65.29 | 65.72 | 938,428 | -0.58(-0.88%) |
Feb 04, 2015 | 66.93 | 67.24 | 65.84 | 66.30 | 910,437 | -1.32(-1.95%) |
Feb 03, 2015 | 66.14 | 67.78 | 65.89 | 67.61 | 704,300 | +1.85(+2.81%) |
Feb 02, 2015 | 66.00 | 66.10 | 64.50 | 65.77 | 734,188 | -0.06(-0.10%) |
Jan 30, 2015 | 67.15 | 67.36 | 65.62 | 65.83 | 1,006,381 | -1.91(-2.81%) |
Jan 29, 2015 | 67.49 | 68.12 | 66.91 | 67.74 | 933,220 | +0.53(+0.79%) |
Jan 28, 2015 | 68.26 | 68.46 | 67.09 | 67.20 | 548,205 | -0.77(-1.13%) |
Jan 27, 2015 | 67.61 | 68.64 | 67.61 | 67.97 | 731,305 | -0.26(-0.38%) |
Jan 26, 2015 | 68.08 | 68.64 | 67.52 | 68.23 | 900,245 | -0.26(-0.38%) |
Jan 23, 2015 | 69.89 | 69.89 | 68.41 | 68.49 | 643,212 | -1.28(-1.83%) |
Jan 22, 2015 | 68.71 | 70.04 | 68.03 | 69.76 | 463,441 | +1.42(+2.08%) |
Jan 21, 2015 | 67.95 | 68.49 | 67.91 | 68.34 | 309,536 | +0.24(+0.36%) |
Jan 20, 2015 | 68.36 | 68.71 | 66.77 | 68.10 | 514,124 | -0.26(-0.38%) |
Jan 16, 2015 | 67.70 | 68.40 | 67.29 | 68.36 | 319,581 | +0.67(+0.99%) |
Jan 15, 2015 | 69.08 | 69.20 | 67.44 | 67.69 | 480,277 | -1.37(-1.99%) |
Jan 14, 2015 | 69.49 | 69.87 | 68.67 | 69.06 | 651,846 | -0.94(-1.34%) |
Jan 13, 2015 | 70.42 | 71.07 | 69.23 | 70.00 | 513,252 | +0.19(+0.28%) |
Jan 12, 2015 | 68.52 | 69.97 | 68.24 | 69.80 | 492,646 | +1.29(+1.89%) |
Jan 09, 2015 | 69.25 | 69.25 | 68.21 | 68.51 | 429,472 | -0.79(-1.14%) |
Jan 08, 2015 | 68.83 | 69.46 | 68.62 | 69.30 | 488,792 | +0.73(+1.06%) |
Jan 07, 2015 | 67.34 | 68.67 | 67.34 | 68.58 | 498,524 | +1.62(+2.43%) |
Jan 06, 2015 | 68.01 | 68.32 | 66.26 | 66.95 | 834,397 | -1.20(-1.77%) |
Jan 05, 2015 | 69.27 | 69.27 | 67.97 | 68.16 | 678,687 | -1.32(-1.90%) |
Jan 02, 2015 | 70.86 | 70.88 | 69.04 | 69.47 | 503,647 | -1.06(-1.50%) |
Dec 31, 2014 | 70.37 | 70.53 | 70.53 | 70.53 | 735,678 | +0.46(+0.66%) |
Dec 30, 2014 | 69.74 | 70.44 | 69.57 | 70.07 | 487,560 | +0.26(+0.37%) |
Dec 29, 2014 | 68.41 | 69.99 | 68.20 | 69.81 | 350,504 | +1.37(+2.01%) |
Dec 26, 2014 | 68.52 | 69.02 | 68.35 | 68.44 | 221,138 | +0.18(+0.26%) |
Dec 24, 2014 | 68.66 | 68.26 | 68.26 | 68.26 | 226,286 | -0.11(-0.15%) |
Dec 23, 2014 | 67.95 | 68.66 | 67.78 | 68.37 | 587,259 | +0.37(+0.55%) |
Dec 22, 2014 | 67.52 | 68.05 | 67.31 | 67.99 | 533,012 | +0.79(+1.18%) |
Dec 19, 2014 | 66.67 | 67.31 | 66.44 | 67.20 | 885,601 | +0.42(+0.63%) |
Dec 18, 2014 | 66.12 | 66.86 | 65.54 | 66.78 | 532,309 | +1.36(+2.07%) |
Dec 17, 2014 | 64.65 | 65.56 | 63.82 | 65.43 | 521,085 | +0.95(+1.47%) |
Dec 16, 2014 | 64.68 | 65.48 | 64.00 | 64.48 | 771,938 | -0.57(-0.88%) |
Dec 15, 2014 | 65.03 | 65.70 | 64.75 | 65.05 | 709,656 | +0.20(+0.31%) |
Dec 12, 2014 | 64.44 | 65.61 | 64.30 | 64.85 | 318,093 | -0.01(-0.01%) |
Dec 11, 2014 | 65.03 | 66.06 | 64.61 | 64.86 | 440,362 | +0.41(+0.64%) |
Dec 10, 2014 | 65.35 | 65.53 | 64.34 | 64.45 | 382,619 | -0.80(-1.23%) |
Dec 09, 2014 | 64.29 | 65.37 | 64.04 | 65.25 | 422,384 | +0.22(+0.34%) |
Dec 08, 2014 | 65.53 | 65.93 | 64.81 | 65.03 | 368,990 | -0.72(-1.09%) |
Dec 05, 2014 | 65.81 | 65.83 | 65.35 | 65.75 | 449,041 | -0.04(-0.06%) |
Dec 04, 2014 | 65.43 | 66.06 | 65.12 | 65.79 | 754,325 | +0.08(+0.12%) |
Dec 03, 2014 | 64.43 | 65.81 | 64.15 | 65.71 | 831,792 | +1.08(+1.68%) |
Dec 02, 2014 | 65.41 | 65.81 | 64.39 | 64.63 | 704,933 | -0.80(-1.22%) |