Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.10 | 69.78 | 68.88 | 69.65 | 245,340 | +0.44(+0.64%) |
Feb 26, 2015 | 67.92 | 69.68 | 67.80 | 69.21 | 305,486 | +1.09(+1.61%) |
Feb 25, 2015 | 68.48 | 68.65 | 67.89 | 68.11 | 121,060 | -0.35(-0.51%) |
Feb 24, 2015 | 68.03 | 68.50 | 67.74 | 68.46 | 142,899 | +0.48(+0.71%) |
Feb 23, 2015 | 67.97 | 68.45 | 67.61 | 67.98 | 125,524 | -0.16(-0.23%) |
Feb 20, 2015 | 67.70 | 68.27 | 67.45 | 68.14 | 291,593 | +0.14(+0.21%) |
Feb 19, 2015 | 68.26 | 69.25 | 67.82 | 67.99 | 264,577 | -0.43(-0.63%) |
Feb 18, 2015 | 67.66 | 68.75 | 67.45 | 68.42 | 251,275 | +0.67(+1.00%) |
Feb 17, 2015 | 68.22 | 68.44 | 67.55 | 67.75 | 240,665 | -0.35(-0.51%) |
Feb 13, 2015 | 68.68 | 68.10 | 68.10 | 68.10 | 222,388 | -0.65(-0.95%) |
Feb 12, 2015 | 68.79 | 69.10 | 68.41 | 68.75 | 170,394 | +0.33(+0.48%) |
Feb 11, 2015 | 68.10 | 68.97 | 67.89 | 68.42 | 221,732 | +0.23(+0.34%) |
Feb 10, 2015 | 67.57 | 68.54 | 67.24 | 68.19 | 410,134 | +1.09(+1.62%) |
Feb 09, 2015 | 68.79 | 69.09 | 67.07 | 67.11 | 305,055 | -1.99(-2.88%) |
Feb 06, 2015 | 68.83 | 69.93 | 68.51 | 69.10 | 396,440 | +0.47(+0.68%) |
Feb 05, 2015 | 69.78 | 70.05 | 67.84 | 68.63 | 394,791 | -0.84(-1.21%) |
Feb 04, 2015 | 69.39 | 70.36 | 69.03 | 69.47 | 477,095 | -0.21(-0.31%) |
Feb 03, 2015 | 69.98 | 69.98 | 69.48 | 69.68 | 280,562 | +0.10(+0.15%) |
Feb 02, 2015 | 69.55 | 70.36 | 68.34 | 69.58 | 187,933 | -0.03(-0.05%) |
Jan 30, 2015 | 70.78 | 71.11 | 69.41 | 69.61 | 266,154 | -1.75(-2.45%) |
Jan 29, 2015 | 71.40 | 71.46 | 70.60 | 71.36 | 242,337 | -0.05(-0.07%) |
Jan 28, 2015 | 72.36 | 72.36 | 70.99 | 71.40 | 278,074 | -0.53(-0.74%) |
Jan 27, 2015 | 71.06 | 72.42 | 71.03 | 71.94 | 153,028 | -0.06(-0.08%) |
Jan 26, 2015 | 71.67 | 72.37 | 71.39 | 71.99 | 197,640 | +0.25(+0.34%) |
Jan 23, 2015 | 71.59 | 72.11 | 71.10 | 71.75 | 257,642 | +0.18(+0.25%) |
Jan 22, 2015 | 70.72 | 71.91 | 70.14 | 71.56 | 221,450 | +1.43(+2.04%) |
Jan 21, 2015 | 70.32 | 71.13 | 69.88 | 70.14 | 149,914 | -0.33(-0.47%) |
Jan 20, 2015 | 71.28 | 71.34 | 69.83 | 70.47 | 151,334 | -0.86(-1.20%) |
Jan 16, 2015 | 70.09 | 71.41 | 69.66 | 71.33 | 170,861 | +0.91(+1.30%) |
Jan 15, 2015 | 72.12 | 72.64 | 70.38 | 70.41 | 228,066 | -1.60(-2.22%) |
Jan 14, 2015 | 72.38 | 73.28 | 71.27 | 72.02 | 327,084 | -0.94(-1.28%) |
Jan 13, 2015 | 72.77 | 74.13 | 72.21 | 72.95 | 748,033 | +1.17(+1.62%) |
Jan 12, 2015 | 70.98 | 72.59 | 70.35 | 71.79 | 512,399 | +0.89(+1.25%) |
Jan 09, 2015 | 71.56 | 71.79 | 70.18 | 70.90 | 197,158 | -0.67(-0.94%) |
Jan 08, 2015 | 71.31 | 72.27 | 70.93 | 71.57 | 195,430 | +0.91(+1.29%) |
Jan 07, 2015 | 70.31 | 70.72 | 69.60 | 70.66 | 290,956 | +0.70(+1.00%) |
Jan 06, 2015 | 71.40 | 71.71 | 69.21 | 69.96 | 354,101 | -1.46(-2.04%) |
Jan 05, 2015 | 71.47 | 71.93 | 71.00 | 71.42 | 304,800 | -0.33(-0.45%) |
Jan 02, 2015 | 72.80 | 74.04 | 71.37 | 71.75 | 233,884 | -0.54(-0.75%) |
Dec 31, 2014 | 71.76 | 72.28 | 72.28 | 72.28 | 213,689 | +0.56(+0.77%) |
Dec 30, 2014 | 72.15 | 72.31 | 71.29 | 71.73 | 144,048 | -0.56(-0.78%) |
Dec 29, 2014 | 71.65 | 72.34 | 71.24 | 72.29 | 154,789 | +0.76(+1.06%) |
Dec 26, 2014 | 71.78 | 72.01 | 71.22 | 71.53 | 71,683 | +0.10(+0.13%) |
Dec 24, 2014 | 71.25 | 71.44 | 71.44 | 71.44 | 128,843 | +0.11(+0.15%) |
Dec 23, 2014 | 71.21 | 71.58 | 70.63 | 71.33 | 193,967 | +0.33(+0.47%) |
Dec 22, 2014 | 71.06 | 71.44 | 70.43 | 71.00 | 184,956 | +0.03(+0.04%) |
Dec 19, 2014 | 71.31 | 71.31 | 70.29 | 70.97 | 382,223 | -0.46(-0.64%) |
Dec 18, 2014 | 72.75 | 72.75 | 70.70 | 71.42 | 380,392 | -0.71(-0.99%) |
Dec 17, 2014 | 70.77 | 72.25 | 70.16 | 72.13 | 257,677 | +1.52(+2.16%) |
Dec 16, 2014 | 71.14 | 71.77 | 70.58 | 70.61 | 473,146 | -0.62(-0.86%) |
Dec 15, 2014 | 71.05 | 71.83 | 70.90 | 71.23 | 363,052 | +0.82(+1.17%) |
Dec 12, 2014 | 68.95 | 70.66 | 68.46 | 70.41 | 321,509 | +0.84(+1.20%) |
Dec 11, 2014 | 70.37 | 71.02 | 69.28 | 69.57 | 325,402 | -0.27(-0.38%) |
Dec 10, 2014 | 71.45 | 71.45 | 69.34 | 69.84 | 318,465 | -1.67(-2.34%) |
Dec 09, 2014 | 69.90 | 71.51 | 69.50 | 71.51 | 459,556 | +1.10(+1.56%) |
Dec 08, 2014 | 71.86 | 74.35 | 68.68 | 70.41 | 591,606 | -1.78(-2.46%) |
Dec 05, 2014 | 70.74 | 72.33 | 70.74 | 72.19 | 448,310 | +1.18(+1.67%) |
Dec 04, 2014 | 70.51 | 71.34 | 69.66 | 71.01 | 280,709 | +0.73(+1.04%) |
Dec 03, 2014 | 70.44 | 70.55 | 69.64 | 70.27 | 323,948 | -0.09(-0.12%) |
Dec 02, 2014 | 69.02 | 70.42 | 68.92 | 70.36 | 295,706 | +1.71(+2.50%) |