Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.64 | 73.94 | 72.51 | 73.45 | 2,552,160 | +1.21(+1.67%) |
Feb 26, 2015 | 69.11 | 73.22 | 69.09 | 72.24 | 4,327,735 | +3.51(+5.10%) |
Feb 25, 2015 | 67.63 | 68.83 | 67.44 | 68.73 | 1,910,670 | +0.91(+1.34%) |
Feb 24, 2015 | 67.76 | 68.31 | 67.38 | 67.82 | 802,874 | -0.36(-0.52%) |
Feb 23, 2015 | 67.81 | 68.34 | 67.55 | 68.18 | 856,037 | +0.31(+0.46%) |
Feb 20, 2015 | 67.09 | 68.16 | 67.07 | 67.86 | 684,588 | +0.86(+1.28%) |
Feb 19, 2015 | 68.20 | 68.26 | 66.94 | 67.00 | 1,117,094 | -1.17(-1.72%) |
Feb 18, 2015 | 68.39 | 68.77 | 67.88 | 68.18 | 441,088 | -0.50(-0.73%) |
Feb 17, 2015 | 69.30 | 69.42 | 68.44 | 68.68 | 274,914 | -0.53(-0.77%) |
Feb 13, 2015 | 69.01 | 69.21 | 69.21 | 69.21 | 672,701 | +0.43(+0.63%) |
Feb 12, 2015 | 69.44 | 69.44 | 68.40 | 68.78 | 322,865 | +0.05(+0.07%) |
Feb 11, 2015 | 69.09 | 69.38 | 68.05 | 68.73 | 520,348 | -0.41(-0.60%) |
Feb 10, 2015 | 68.90 | 69.30 | 68.81 | 69.15 | 481,464 | +0.74(+1.08%) |
Feb 09, 2015 | 68.66 | 68.77 | 68.02 | 68.41 | 452,722 | -0.39(-0.57%) |
Feb 06, 2015 | 67.62 | 69.13 | 67.52 | 68.80 | 745,534 | +1.49(+2.21%) |
Feb 05, 2015 | 67.82 | 68.17 | 66.87 | 67.31 | 916,216 | -0.60(-0.88%) |
Feb 04, 2015 | 68.55 | 68.87 | 67.43 | 67.91 | 888,887 | -1.35(-1.95%) |
Feb 03, 2015 | 67.74 | 69.43 | 67.48 | 69.25 | 687,630 | +1.89(+2.81%) |
Feb 02, 2015 | 67.60 | 67.71 | 66.07 | 67.36 | 716,810 | -0.07(-0.10%) |
Jan 30, 2015 | 68.77 | 69.00 | 67.21 | 67.43 | 982,560 | -1.95(-2.81%) |
Jan 29, 2015 | 69.13 | 69.78 | 68.53 | 69.38 | 911,131 | +0.55(+0.79%) |
Jan 28, 2015 | 69.92 | 70.12 | 68.72 | 68.83 | 535,229 | -0.79(-1.13%) |
Jan 27, 2015 | 69.25 | 70.31 | 69.25 | 69.62 | 713,995 | -0.26(-0.38%) |
Jan 26, 2015 | 69.73 | 70.31 | 69.15 | 69.88 | 878,937 | -0.26(-0.38%) |
Jan 23, 2015 | 71.59 | 71.59 | 70.07 | 70.15 | 627,987 | -1.31(-1.83%) |
Jan 22, 2015 | 70.38 | 71.74 | 69.68 | 71.46 | 452,472 | +1.46(+2.08%) |
Jan 21, 2015 | 69.59 | 70.15 | 69.55 | 70.00 | 302,209 | +0.25(+0.36%) |
Jan 20, 2015 | 70.02 | 70.37 | 68.39 | 69.75 | 501,955 | -0.26(-0.38%) |
Jan 16, 2015 | 69.34 | 70.06 | 68.92 | 70.02 | 312,017 | +0.69(+0.99%) |
Jan 15, 2015 | 70.75 | 70.88 | 69.07 | 69.33 | 468,909 | -1.41(-1.99%) |
Jan 14, 2015 | 71.17 | 71.56 | 70.34 | 70.74 | 636,417 | -0.96(-1.34%) |
Jan 13, 2015 | 72.13 | 72.80 | 70.91 | 71.69 | 501,103 | +0.20(+0.28%) |
Jan 12, 2015 | 70.18 | 71.66 | 69.90 | 71.50 | 480,985 | +1.32(+1.89%) |
Jan 09, 2015 | 70.93 | 70.93 | 69.87 | 70.17 | 419,307 | -0.81(-1.14%) |
Jan 08, 2015 | 70.50 | 71.15 | 70.28 | 70.98 | 477,223 | +0.74(+1.06%) |
Jan 07, 2015 | 68.97 | 70.34 | 68.97 | 70.24 | 486,725 | +1.66(+2.43%) |
Jan 06, 2015 | 69.66 | 69.97 | 67.86 | 68.58 | 814,647 | -1.23(-1.77%) |
Jan 05, 2015 | 70.95 | 70.95 | 69.62 | 69.81 | 662,623 | -1.35(-1.90%) |
Jan 02, 2015 | 72.58 | 72.60 | 70.72 | 71.16 | 491,726 | -1.08(-1.50%) |
Dec 31, 2014 | 72.08 | 72.24 | 72.24 | 72.24 | 718,265 | +0.47(+0.66%) |
Dec 30, 2014 | 71.43 | 72.15 | 71.26 | 71.77 | 476,020 | +0.26(+0.37%) |
Dec 29, 2014 | 70.07 | 71.69 | 69.86 | 71.50 | 342,207 | +1.41(+2.01%) |
Dec 26, 2014 | 70.18 | 70.69 | 70.01 | 70.10 | 215,903 | +0.18(+0.26%) |
Dec 24, 2014 | 70.32 | 69.92 | 69.92 | 69.92 | 220,930 | -0.11(-0.15%) |
Dec 23, 2014 | 69.60 | 70.32 | 69.42 | 70.02 | 573,359 | +0.38(+0.55%) |
Dec 22, 2014 | 69.15 | 69.70 | 68.94 | 69.64 | 520,396 | +0.81(+1.18%) |
Dec 19, 2014 | 68.29 | 68.94 | 68.05 | 68.83 | 864,639 | +0.43(+0.63%) |
Dec 18, 2014 | 67.72 | 68.48 | 67.13 | 68.40 | 519,709 | +1.39(+2.07%) |
Dec 17, 2014 | 66.22 | 67.15 | 65.37 | 67.01 | 508,751 | +0.97(+1.47%) |
Dec 16, 2014 | 66.25 | 67.07 | 65.55 | 66.04 | 753,666 | -0.59(-0.88%) |
Dec 15, 2014 | 66.61 | 67.29 | 66.32 | 66.63 | 692,858 | +0.21(+0.31%) |
Dec 12, 2014 | 66.00 | 67.20 | 65.86 | 66.42 | 310,564 | -0.01(-0.01%) |
Dec 11, 2014 | 66.61 | 67.66 | 66.18 | 66.43 | 429,939 | +0.42(+0.64%) |
Dec 10, 2014 | 66.94 | 67.12 | 65.89 | 66.01 | 373,563 | -0.82(-1.23%) |
Dec 09, 2014 | 65.85 | 66.95 | 65.59 | 66.83 | 412,387 | +0.22(+0.34%) |
Dec 08, 2014 | 67.12 | 67.52 | 66.38 | 66.61 | 360,256 | -0.74(-1.09%) |
Dec 05, 2014 | 67.40 | 67.43 | 66.94 | 67.34 | 438,412 | -0.04(-0.06%) |
Dec 04, 2014 | 67.01 | 67.66 | 66.70 | 67.38 | 736,470 | +0.08(+0.12%) |
Dec 03, 2014 | 65.99 | 67.40 | 65.70 | 67.30 | 812,104 | +1.11(+1.67%) |
Dec 02, 2014 | 67.00 | 67.41 | 65.95 | 66.19 | 688,248 | -0.82(-1.22%) |