Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.48 | 64.09 | 63.23 | 63.67 | 872,293 | +0.20(+0.32%) |
Feb 26, 2015 | 64.19 | 64.56 | 63.07 | 63.47 | 1,020,648 | -0.66(-1.03%) |
Feb 25, 2015 | 63.69 | 64.52 | 63.32 | 64.13 | 1,103,678 | +0.48(+0.75%) |
Feb 24, 2015 | 63.03 | 63.72 | 62.99 | 63.65 | 1,091,818 | +0.58(+0.92%) |
Feb 23, 2015 | 64.59 | 64.70 | 63.00 | 63.07 | 1,468,260 | -1.85(-2.85%) |
Feb 20, 2015 | 64.34 | 64.99 | 63.87 | 64.92 | 1,025,056 | +0.63(+0.98%) |
Feb 19, 2015 | 63.60 | 64.53 | 63.25 | 64.29 | 963,019 | +0.57(+0.89%) |
Feb 18, 2015 | 63.81 | 64.08 | 63.12 | 63.72 | 1,121,466 | -0.44(-0.69%) |
Feb 17, 2015 | 64.27 | 64.36 | 63.64 | 64.16 | 909,360 | -0.35(-0.54%) |
Feb 13, 2015 | 63.89 | 64.51 | 64.51 | 64.51 | 1,481,600 | +0.80(+1.26%) |
Feb 12, 2015 | 63.83 | 64.13 | 63.50 | 63.71 | 1,370,071 | -0.02(-0.03%) |
Feb 11, 2015 | 63.26 | 64.00 | 63.20 | 63.73 | 1,447,803 | +0.36(+0.57%) |
Feb 10, 2015 | 62.82 | 63.50 | 62.64 | 63.37 | 1,542,363 | +0.98(+1.58%) |
Feb 09, 2015 | 61.83 | 62.49 | 61.59 | 62.38 | 1,396,273 | +0.21(+0.35%) |
Feb 06, 2015 | 61.66 | 62.41 | 61.51 | 62.17 | 1,287,390 | +0.51(+0.83%) |
Feb 05, 2015 | 61.42 | 61.85 | 61.21 | 61.66 | 1,250,933 | +0.48(+0.78%) |
Feb 04, 2015 | 61.49 | 61.93 | 60.89 | 61.18 | 1,255,693 | -0.54(-0.87%) |
Feb 03, 2015 | 60.42 | 61.80 | 60.22 | 61.72 | 1,761,075 | +1.52(+2.52%) |
Feb 02, 2015 | 59.34 | 60.28 | 58.18 | 60.20 | 1,716,603 | +0.94(+1.59%) |
Jan 30, 2015 | 60.04 | 60.33 | 58.85 | 59.26 | 2,481,888 | -1.50(-2.47%) |
Jan 29, 2015 | 62.18 | 63.27 | 59.81 | 60.76 | 3,540,439 | +1.57(+2.65%) |
Jan 28, 2015 | 60.73 | 60.80 | 59.16 | 59.19 | 2,492,379 | -0.92(-1.53%) |
Jan 27, 2015 | 60.00 | 60.78 | 59.04 | 60.11 | 1,641,473 | -0.85(-1.39%) |
Jan 26, 2015 | 60.95 | 61.24 | 59.59 | 60.96 | 1,872,321 | -0.01(-0.02%) |
Jan 23, 2015 | 60.17 | 61.00 | 59.93 | 60.97 | 1,810,287 | +0.92(+1.53%) |
Jan 22, 2015 | 58.49 | 60.07 | 58.02 | 60.05 | 3,293,198 | +1.22(+2.07%) |
Jan 21, 2015 | 58.85 | 59.10 | 58.19 | 58.83 | 1,546,820 | -0.14(-0.24%) |
Jan 20, 2015 | 58.71 | 59.37 | 58.17 | 58.97 | 2,214,353 | +0.59(+1.01%) |
Jan 16, 2015 | 56.84 | 58.45 | 56.53 | 58.38 | 1,914,365 | +1.40(+2.46%) |
Jan 15, 2015 | 57.55 | 57.92 | 56.92 | 56.98 | 1,920,802 | -0.55(-0.96%) |
Jan 14, 2015 | 58.45 | 58.46 | 56.47 | 57.53 | 3,463,472 | -1.35(-2.29%) |
Jan 13, 2015 | 61.54 | 61.99 | 57.59 | 58.88 | 3,520,713 | -2.27(-3.71%) |
Jan 12, 2015 | 60.99 | 61.68 | 60.38 | 61.15 | 847,190 | +0.04(+0.07%) |
Jan 09, 2015 | 61.48 | 61.79 | 60.74 | 61.11 | 891,138 | -0.40(-0.65%) |
Jan 08, 2015 | 61.55 | 62.30 | 61.25 | 61.51 | 1,510,913 | +0.28(+0.46%) |
Jan 07, 2015 | 60.58 | 61.73 | 60.43 | 61.23 | 1,291,764 | +0.90(+1.49%) |
Jan 06, 2015 | 62.30 | 62.70 | 60.14 | 60.33 | 2,098,314 | -1.74(-2.80%) |
Jan 05, 2015 | 63.12 | 63.24 | 61.76 | 62.07 | 1,223,224 | -1.41(-2.22%) |
Jan 02, 2015 | 63.93 | 64.59 | 62.95 | 63.48 | 569,676 | -0.32(-0.50%) |
Dec 31, 2014 | 65.69 | 63.80 | 63.80 | 63.80 | 848,900 | -0.53(-0.82%) |
Dec 30, 2014 | 64.63 | 65.01 | 64.16 | 64.33 | 881,623 | -0.53(-0.82%) |
Dec 29, 2014 | 64.43 | 65.09 | 64.28 | 64.86 | 1,145,525 | +0.23(+0.36%) |
Dec 26, 2014 | 64.55 | 65.15 | 64.52 | 64.63 | 413,674 | +0.15(+0.23%) |
Dec 24, 2014 | 64.76 | 64.48 | 64.48 | 64.48 | 410,800 | -0.19(-0.29%) |
Dec 23, 2014 | 64.05 | 64.96 | 63.95 | 64.67 | 1,177,674 | +1.07(+1.68%) |
Dec 22, 2014 | 63.24 | 64.09 | 62.89 | 63.60 | 1,432,746 | +0.47(+0.74%) |
Dec 19, 2014 | 63.33 | 64.61 | 63.04 | 63.13 | 4,673,042 | -0.16(-0.25%) |
Dec 18, 2014 | 62.08 | 63.30 | 61.95 | 63.29 | 1,799,675 | +2.05(+3.36%) |
Dec 17, 2014 | 59.66 | 61.46 | 59.39 | 61.23 | 1,575,861 | +1.58(+2.64%) |
Dec 16, 2014 | 60.03 | 60.81 | 59.63 | 59.66 | 1,319,482 | -0.62(-1.03%) |
Dec 15, 2014 | 60.30 | 60.90 | 60.01 | 60.28 | 1,889,026 | +0.28(+0.47%) |
Dec 12, 2014 | 61.41 | 61.85 | 59.99 | 60.00 | 2,846,017 | -2.31(-3.71%) |
Dec 11, 2014 | 62.70 | 63.76 | 62.24 | 62.31 | 1,344,447 | -0.34(-0.54%) |
Dec 10, 2014 | 64.03 | 64.25 | 62.51 | 62.65 | 1,216,475 | -1.63(-2.54%) |
Dec 09, 2014 | 63.64 | 64.65 | 63.45 | 64.28 | 1,276,135 | +0.18(+0.28%) |
Dec 08, 2014 | 65.89 | 66.19 | 63.92 | 64.10 | 1,472,857 | -2.12(-3.20%) |
Dec 05, 2014 | 66.00 | 66.19 | 65.75 | 66.22 | 1,185,173 | +0.44(+0.67%) |
Dec 04, 2014 | 65.37 | 65.78 | 65.08 | 65.78 | 2,046,585 | +0.41(+0.63%) |
Dec 03, 2014 | 66.01 | 66.01 | 64.98 | 65.37 | 1,173,432 | -0.82(-1.24%) |
Dec 02, 2014 | 65.97 | 66.74 | 65.75 | 66.19 | 1,116,149 | +0.16(+0.24%) |