Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.13 | 69.82 | 68.82 | 69.13 | 66,702 | -0.26(-0.37%) |
Feb 26, 2015 | 69.49 | 69.71 | 69.00 | 69.39 | 64,413 | -0.31(-0.45%) |
Feb 25, 2015 | 70.44 | 70.81 | 69.45 | 69.71 | 88,884 | -0.55(-0.78%) |
Feb 24, 2015 | 71.27 | 71.31 | 70.01 | 70.25 | 73,905 | -1.01(-1.42%) |
Feb 23, 2015 | 71.31 | 71.45 | 70.73 | 71.26 | 134,829 | -0.17(-0.23%) |
Feb 20, 2015 | 70.78 | 71.62 | 70.74 | 71.43 | 73,819 | +0.39(+0.55%) |
Feb 19, 2015 | 70.62 | 71.54 | 70.41 | 71.04 | 116,218 | -0.07(-0.10%) |
Feb 18, 2015 | 70.38 | 71.29 | 70.38 | 71.11 | 135,605 | -0.53(-0.74%) |
Feb 17, 2015 | 71.60 | 72.42 | 70.77 | 71.64 | 166,883 | -0.81(-1.12%) |
Feb 13, 2015 | 70.46 | 72.46 | 72.46 | 72.46 | 103,228 | +2.00(+2.84%) |
Feb 12, 2015 | 64.78 | 70.51 | 64.19 | 70.46 | 131,129 | +6.33(+9.88%) |
Feb 11, 2015 | 63.43 | 64.28 | 63.43 | 64.12 | 67,884 | +0.45(+0.71%) |
Feb 10, 2015 | 63.41 | 63.81 | 62.86 | 63.67 | 26,408 | +0.38(+0.60%) |
Feb 09, 2015 | 63.67 | 64.23 | 62.72 | 63.29 | 65,510 | -0.85(-1.33%) |
Feb 06, 2015 | 64.79 | 64.79 | 63.60 | 64.14 | 43,682 | -0.40(-0.62%) |
Feb 05, 2015 | 63.89 | 64.65 | 63.67 | 64.54 | 57,281 | +0.77(+1.21%) |
Feb 04, 2015 | 63.35 | 63.90 | 63.16 | 63.77 | 78,006 | -0.05(-0.07%) |
Feb 03, 2015 | 62.48 | 63.86 | 62.48 | 63.82 | 75,521 | +1.45(+2.33%) |
Feb 02, 2015 | 61.77 | 62.56 | 61.00 | 62.36 | 60,124 | +0.69(+1.13%) |
Jan 30, 2015 | 61.25 | 62.04 | 60.68 | 61.67 | 54,885 | +0.19(+0.32%) |
Jan 29, 2015 | 61.47 | 61.69 | 60.40 | 61.47 | 45,065 | +0.15(+0.24%) |
Jan 28, 2015 | 61.87 | 62.57 | 61.27 | 61.33 | 58,452 | -0.26(-0.42%) |
Jan 27, 2015 | 61.12 | 62.09 | 60.69 | 61.59 | 78,398 | -0.03(-0.04%) |
Jan 26, 2015 | 61.08 | 61.66 | 60.48 | 61.61 | 36,943 | +0.61(+1.00%) |
Jan 23, 2015 | 60.59 | 61.40 | 60.10 | 61.00 | 60,683 | +0.30(+0.49%) |
Jan 22, 2015 | 59.08 | 60.79 | 58.83 | 60.71 | 49,239 | +1.69(+2.87%) |
Jan 21, 2015 | 59.40 | 59.68 | 58.58 | 59.01 | 35,525 | -0.42(-0.70%) |
Jan 20, 2015 | 59.69 | 59.69 | 58.81 | 59.43 | 56,658 | +0.01(+0.02%) |
Jan 16, 2015 | 58.52 | 59.71 | 58.50 | 59.42 | 56,281 | +0.80(+1.36%) |
Jan 15, 2015 | 59.09 | 59.09 | 57.65 | 58.62 | 45,340 | -0.29(-0.49%) |
Jan 14, 2015 | 58.71 | 59.21 | 57.67 | 58.91 | 43,206 | -0.32(-0.55%) |
Jan 13, 2015 | 59.22 | 60.40 | 58.51 | 59.23 | 61,281 | +0.35(+0.60%) |
Jan 12, 2015 | 59.27 | 59.46 | 58.39 | 58.88 | 98,614 | -0.11(-0.19%) |
Jan 09, 2015 | 58.16 | 60.39 | 58.16 | 58.99 | 65,798 | -0.76(-1.27%) |
Jan 08, 2015 | 58.27 | 60.21 | 58.27 | 59.75 | 66,891 | +1.66(+2.85%) |
Jan 07, 2015 | 58.36 | 58.36 | 57.55 | 58.09 | 48,990 | +0.17(+0.29%) |
Jan 06, 2015 | 59.31 | 59.31 | 57.77 | 57.93 | 106,374 | -1.37(-2.30%) |
Jan 05, 2015 | 59.80 | 59.96 | 58.97 | 59.29 | 71,874 | -0.89(-1.47%) |
Jan 02, 2015 | 59.76 | 60.36 | 59.12 | 60.18 | 59,879 | +0.43(+0.73%) |
Dec 31, 2014 | 60.30 | 59.75 | 59.75 | 59.75 | 37,582 | -0.90(-1.49%) |
Dec 30, 2014 | 60.76 | 61.21 | 60.22 | 60.65 | 35,347 | -0.38(-0.62%) |
Dec 29, 2014 | 60.80 | 61.82 | 60.42 | 61.03 | 85,901 | +0.06(+0.09%) |
Dec 26, 2014 | 61.21 | 61.44 | 60.73 | 60.97 | 35,217 | +0.02(+0.03%) |
Dec 24, 2014 | 61.09 | 60.96 | 60.96 | 60.96 | 30,001 | +0.07(+0.12%) |
Dec 23, 2014 | 60.68 | 61.61 | 60.55 | 60.88 | 35,169 | +0.37(+0.61%) |
Dec 22, 2014 | 59.90 | 60.97 | 59.59 | 60.51 | 52,372 | +0.59(+0.99%) |
Dec 19, 2014 | 60.34 | 60.54 | 59.78 | 59.92 | 115,468 | -0.33(-0.55%) |
Dec 18, 2014 | 60.45 | 60.91 | 59.84 | 60.25 | 49,958 | +0.25(+0.42%) |
Dec 17, 2014 | 59.31 | 60.27 | 59.03 | 60.00 | 53,255 | +0.65(+1.09%) |
Dec 16, 2014 | 58.97 | 59.85 | 58.44 | 59.36 | 61,935 | +0.30(+0.52%) |
Dec 15, 2014 | 58.80 | 59.36 | 58.44 | 59.05 | 91,804 | +0.34(+0.58%) |
Dec 12, 2014 | 58.73 | 59.22 | 58.45 | 58.71 | 57,799 | -0.33(-0.56%) |
Dec 11, 2014 | 58.95 | 59.49 | 58.92 | 59.04 | 74,394 | +0.44(+0.76%) |
Dec 10, 2014 | 60.70 | 60.70 | 58.43 | 58.60 | 97,717 | -2.11(-3.47%) |
Dec 09, 2014 | 60.78 | 61.00 | 60.06 | 60.71 | 90,326 | -0.26(-0.42%) |
Dec 08, 2014 | 61.45 | 61.66 | 60.77 | 60.97 | 81,499 | -0.41(-0.66%) |
Dec 05, 2014 | 60.77 | 61.69 | 60.57 | 61.37 | 73,804 | +0.51(+0.83%) |
Dec 04, 2014 | 61.32 | 61.33 | 60.47 | 60.86 | 58,365 | -0.48(-0.78%) |
Dec 03, 2014 | 60.78 | 61.48 | 60.53 | 61.34 | 76,638 | +0.43(+0.71%) |
Dec 02, 2014 | 61.27 | 61.51 | 60.71 | 60.91 | 40,068 | -0.09(-0.15%) |