Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.98 | 64.03 | 62.36 | 63.74 | 151,478 | +0.97(+1.55%) |
Feb 26, 2015 | 63.22 | 63.22 | 62.65 | 62.76 | 100,517 | -0.55(-0.87%) |
Feb 25, 2015 | 63.38 | 64.27 | 63.09 | 63.31 | 136,306 | -0.02(-0.04%) |
Feb 24, 2015 | 64.11 | 64.11 | 62.74 | 63.34 | 106,092 | -1.01(-1.57%) |
Feb 23, 2015 | 62.79 | 64.35 | 62.54 | 64.35 | 103,165 | +1.61(+2.56%) |
Feb 20, 2015 | 62.13 | 63.08 | 62.09 | 62.74 | 124,652 | +0.34(+0.55%) |
Feb 19, 2015 | 62.89 | 63.60 | 61.80 | 62.39 | 128,177 | -0.80(-1.27%) |
Feb 18, 2015 | 62.69 | 63.58 | 62.14 | 63.20 | 210,931 | +0.54(+0.87%) |
Feb 17, 2015 | 62.88 | 63.44 | 62.22 | 62.65 | 71,407 | -0.16(-0.26%) |
Feb 13, 2015 | 63.07 | 62.82 | 62.82 | 62.82 | 116,283 | -0.31(-0.50%) |
Feb 12, 2015 | 63.24 | 63.85 | 62.67 | 63.13 | 124,601 | +0.25(+0.40%) |
Feb 11, 2015 | 63.31 | 63.81 | 62.49 | 62.88 | 115,502 | -0.54(-0.85%) |
Feb 10, 2015 | 63.45 | 63.69 | 62.74 | 63.41 | 132,669 | +0.24(+0.38%) |
Feb 09, 2015 | 63.57 | 64.14 | 63.05 | 63.18 | 77,071 | -0.52(-0.82%) |
Feb 06, 2015 | 65.32 | 65.39 | 63.28 | 63.70 | 106,729 | -1.62(-2.49%) |
Feb 05, 2015 | 64.53 | 65.50 | 64.29 | 65.32 | 152,123 | +0.79(+1.22%) |
Feb 04, 2015 | 64.96 | 64.96 | 64.33 | 64.53 | 127,247 | -0.53(-0.81%) |
Feb 03, 2015 | 64.45 | 65.15 | 64.26 | 65.06 | 170,814 | +0.64(+1.00%) |
Feb 02, 2015 | 64.63 | 64.63 | 63.05 | 64.42 | 127,410 | -0.03(-0.05%) |
Jan 30, 2015 | 66.23 | 66.23 | 64.40 | 64.45 | 116,369 | -2.05(-3.08%) |
Jan 29, 2015 | 65.97 | 66.52 | 65.25 | 66.49 | 73,456 | +0.72(+1.10%) |
Jan 28, 2015 | 67.71 | 67.77 | 65.57 | 65.77 | 160,867 | -1.59(-2.37%) |
Jan 27, 2015 | 67.18 | 68.13 | 67.18 | 67.37 | 218,503 | -0.01(-0.01%) |
Jan 26, 2015 | 66.57 | 67.40 | 65.96 | 67.37 | 103,071 | +0.93(+1.41%) |
Jan 23, 2015 | 66.76 | 66.80 | 66.12 | 66.44 | 199,185 | -0.11(-0.16%) |
Jan 22, 2015 | 65.05 | 66.77 | 64.68 | 66.55 | 178,016 | +1.97(+3.05%) |
Jan 21, 2015 | 64.35 | 64.95 | 64.35 | 64.58 | 72,603 | -0.01(-0.01%) |
Jan 20, 2015 | 65.38 | 65.56 | 64.29 | 64.59 | 92,803 | -0.57(-0.87%) |
Jan 16, 2015 | 63.92 | 65.28 | 63.64 | 65.15 | 106,096 | +1.11(+1.73%) |
Jan 15, 2015 | 63.46 | 64.12 | 63.31 | 64.04 | 125,517 | +0.84(+1.32%) |
Jan 14, 2015 | 62.19 | 63.35 | 62.16 | 63.21 | 100,384 | +0.39(+0.62%) |
Jan 13, 2015 | 63.13 | 63.45 | 62.39 | 62.82 | 149,243 | -0.08(-0.13%) |
Jan 12, 2015 | 63.02 | 63.31 | 62.85 | 62.90 | 82,571 | -0.02(-0.02%) |
Jan 09, 2015 | 63.19 | 63.32 | 62.75 | 62.92 | 176,420 | -0.45(-0.71%) |
Jan 08, 2015 | 63.46 | 63.77 | 62.95 | 63.37 | 89,034 | +0.18(+0.28%) |
Jan 07, 2015 | 62.00 | 63.30 | 61.36 | 63.19 | 346,138 | +1.46(+2.37%) |
Jan 06, 2015 | 61.77 | 61.99 | 61.29 | 61.73 | 168,644 | +0.06(+0.10%) |
Jan 05, 2015 | 61.31 | 61.86 | 61.31 | 61.67 | 134,302 | +0.05(+0.07%) |
Jan 02, 2015 | 61.24 | 61.77 | 60.92 | 61.62 | 82,170 | +0.67(+1.11%) |
Dec 31, 2014 | 62.20 | 60.95 | 60.95 | 60.95 | 109,757 | -0.87(-1.40%) |
Dec 30, 2014 | 61.79 | 62.39 | 61.67 | 61.81 | 78,754 | -0.27(-0.43%) |
Dec 29, 2014 | 61.88 | 62.43 | 61.79 | 62.08 | 89,872 | +0.40(+0.65%) |
Dec 26, 2014 | 61.64 | 61.88 | 61.20 | 61.68 | 82,297 | +0.30(+0.49%) |
Dec 24, 2014 | 61.61 | 61.38 | 61.38 | 61.38 | 45,416 | -0.18(-0.30%) |
Dec 23, 2014 | 61.74 | 61.90 | 61.26 | 61.57 | 273,253 | +0.11(+0.17%) |
Dec 22, 2014 | 60.16 | 61.47 | 60.16 | 61.46 | 140,222 | +1.33(+2.20%) |
Dec 19, 2014 | 60.16 | 60.57 | 59.93 | 60.13 | 379,329 | -0.16(-0.27%) |
Dec 18, 2014 | 59.97 | 60.31 | 59.52 | 60.29 | 278,176 | +0.65(+1.09%) |
Dec 17, 2014 | 57.90 | 59.68 | 57.84 | 59.64 | 170,984 | +1.79(+3.10%) |
Dec 16, 2014 | 57.89 | 58.39 | 57.48 | 57.85 | 284,071 | -0.28(-0.49%) |
Dec 15, 2014 | 59.69 | 59.73 | 57.80 | 58.13 | 122,820 | -1.50(-2.52%) |
Dec 12, 2014 | 59.51 | 59.86 | 59.44 | 59.64 | 224,862 | -0.38(-0.64%) |
Dec 11, 2014 | 60.07 | 60.59 | 59.84 | 60.02 | 149,731 | +0.05(+0.09%) |
Dec 10, 2014 | 60.19 | 60.20 | 59.41 | 59.97 | 208,198 | -0.29(-0.49%) |
Dec 09, 2014 | 59.60 | 60.44 | 59.37 | 60.26 | 126,042 | +0.30(+0.50%) |
Dec 08, 2014 | 59.56 | 60.33 | 59.56 | 59.96 | 114,390 | +0.39(+0.65%) |
Dec 05, 2014 | 59.64 | 59.95 | 59.36 | 59.57 | 85,755 | -0.24(-0.39%) |
Dec 04, 2014 | 59.95 | 60.29 | 59.45 | 59.80 | 98,380 | -0.04(-0.06%) |
Dec 03, 2014 | 60.45 | 60.45 | 59.81 | 59.84 | 127,729 | -0.51(-0.84%) |
Dec 02, 2014 | 60.05 | 60.74 | 59.62 | 60.35 | 188,011 | +0.17(+0.28%) |