Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.46 | 65.04 | 64.00 | 64.00 | 11,191 | -0.94(-1.45%) |
Feb 26, 2015 | 64.98 | 65.48 | 64.44 | 64.94 | 9,829 | +0.36(+0.56%) |
Feb 25, 2015 | 65.27 | 65.75 | 64.57 | 64.57 | 8,717 | -0.86(-1.31%) |
Feb 24, 2015 | 65.36 | 65.61 | 65.06 | 65.43 | 8,172 | +0.01(+0.01%) |
Feb 23, 2015 | 65.18 | 66.07 | 64.84 | 65.42 | 5,621 | -0.47(-0.71%) |
Feb 20, 2015 | 66.88 | 66.88 | 65.89 | 65.89 | 12,564 | -1.07(-1.60%) |
Feb 19, 2015 | 66.87 | 67.38 | 66.84 | 66.95 | 8,487 | +0.08(+0.13%) |
Feb 18, 2015 | 66.28 | 66.88 | 66.11 | 66.87 | 7,756 | -0.01(-0.01%) |
Feb 17, 2015 | 67.18 | 67.79 | 66.85 | 66.88 | 4,982 | -0.48(-0.72%) |
Feb 13, 2015 | 67.61 | 67.36 | 67.36 | 67.36 | 17,106 | -0.85(-1.24%) |
Feb 12, 2015 | 68.57 | 68.57 | 68.04 | 68.21 | 6,763 | -0.45(-0.65%) |
Feb 11, 2015 | 68.86 | 69.37 | 67.93 | 68.66 | 16,099 | -0.53(-0.77%) |
Feb 10, 2015 | 69.97 | 69.97 | 68.89 | 69.19 | 13,225 | -0.85(-1.21%) |
Feb 09, 2015 | 70.79 | 70.99 | 68.89 | 70.04 | 8,678 | -0.77(-1.09%) |
Feb 06, 2015 | 71.15 | 71.50 | 70.32 | 70.81 | 6,079 | -0.22(-0.31%) |
Feb 05, 2015 | 69.99 | 72.09 | 69.99 | 71.03 | 9,354 | +1.72(+2.48%) |
Feb 04, 2015 | 70.66 | 70.66 | 68.34 | 69.31 | 12,527 | -1.05(-1.49%) |
Feb 03, 2015 | 70.25 | 71.76 | 69.87 | 70.36 | 11,582 | +0.11(+0.16%) |
Feb 02, 2015 | 69.51 | 70.64 | 68.57 | 70.25 | 13,817 | +1.04(+1.51%) |
Jan 30, 2015 | 72.51 | 74.06 | 67.61 | 69.21 | 9,249 | -3.98(-5.44%) |
Jan 29, 2015 | 72.80 | 73.58 | 72.40 | 73.19 | 4,550 | +1.64(+2.29%) |
Jan 28, 2015 | 73.59 | 73.59 | 71.20 | 71.56 | 5,152 | -1.18(-1.62%) |
Jan 27, 2015 | 71.43 | 73.51 | 71.43 | 72.73 | 6,868 | +1.10(+1.54%) |
Jan 26, 2015 | 69.41 | 71.63 | 69.41 | 71.63 | 5,462 | +0.81(+1.14%) |
Jan 23, 2015 | 72.41 | 72.48 | 70.65 | 70.83 | 4,938 | -1.36(-1.88%) |
Jan 22, 2015 | 72.65 | 73.61 | 71.09 | 72.18 | 14,782 | +0.91(+1.27%) |
Jan 21, 2015 | 70.53 | 71.53 | 70.53 | 71.28 | 4,964 | -0.73(-1.01%) |
Jan 20, 2015 | 72.96 | 73.33 | 71.73 | 72.01 | 5,554 | +0.28(+0.39%) |
Jan 16, 2015 | 68.72 | 71.73 | 68.72 | 71.73 | 6,676 | +2.80(+4.06%) |
Jan 15, 2015 | 68.86 | 70.69 | 68.81 | 68.93 | 8,140 | -1.59(-2.26%) |
Jan 14, 2015 | 71.96 | 73.07 | 70.52 | 70.52 | 7,715 | -2.39(-3.28%) |
Jan 13, 2015 | 70.51 | 73.92 | 70.51 | 72.91 | 6,749 | +2.33(+3.30%) |
Jan 12, 2015 | 70.66 | 70.88 | 69.51 | 70.58 | 6,396 | -0.30(-0.42%) |
Jan 09, 2015 | 71.29 | 71.58 | 70.71 | 70.88 | 4,468 | -0.62(-0.87%) |
Jan 08, 2015 | 70.96 | 72.94 | 70.35 | 71.50 | 5,297 | +0.45(+0.63%) |
Jan 07, 2015 | 69.88 | 71.07 | 69.51 | 71.05 | 7,042 | +1.48(+2.13%) |
Jan 06, 2015 | 72.61 | 72.61 | 69.23 | 69.56 | 18,558 | -3.28(-4.50%) |
Jan 05, 2015 | 73.71 | 75.77 | 72.76 | 72.85 | 7,489 | -1.03(-1.40%) |
Jan 02, 2015 | 75.72 | 75.72 | 73.74 | 73.88 | 6,632 | -1.51(-2.00%) |
Dec 31, 2014 | 76.13 | 75.39 | 75.39 | 75.39 | 16,870 | -0.46(-0.60%) |
Dec 30, 2014 | 75.96 | 76.29 | 75.36 | 75.85 | 6,384 | -0.64(-0.84%) |
Dec 29, 2014 | 76.11 | 76.50 | 75.44 | 76.49 | 24,301 | +0.17(+0.22%) |
Dec 26, 2014 | 75.96 | 76.33 | 75.35 | 76.32 | 7,316 | +0.60(+0.79%) |
Dec 24, 2014 | 76.03 | 75.72 | 75.72 | 75.72 | 7,196 | +0.08(+0.11%) |
Dec 23, 2014 | 74.45 | 76.07 | 73.67 | 75.63 | 11,194 | +1.05(+1.41%) |
Dec 22, 2014 | 73.92 | 74.60 | 73.15 | 74.58 | 6,321 | +1.20(+1.63%) |
Dec 19, 2014 | 74.60 | 74.71 | 73.32 | 73.39 | 33,941 | -1.59(-2.13%) |
Dec 18, 2014 | 73.74 | 75.07 | 72.61 | 74.98 | 20,044 | +1.03(+1.39%) |
Dec 17, 2014 | 71.55 | 74.15 | 71.54 | 73.96 | 14,163 | +3.11(+4.39%) |
Dec 16, 2014 | 68.78 | 71.41 | 68.78 | 70.84 | 13,265 | +1.53(+2.20%) |
Dec 15, 2014 | 70.17 | 70.99 | 69.12 | 69.32 | 14,627 | -0.82(-1.17%) |
Dec 12, 2014 | 70.97 | 71.62 | 69.79 | 70.14 | 16,010 | -1.47(-2.05%) |
Dec 11, 2014 | 72.78 | 73.54 | 71.41 | 71.61 | 22,445 | -0.75(-1.04%) |
Dec 10, 2014 | 73.58 | 75.00 | 72.20 | 72.36 | 20,167 | -1.28(-1.73%) |
Dec 09, 2014 | 72.30 | 73.80 | 72.30 | 73.63 | 21,198 | +0.05(+0.07%) |
Dec 08, 2014 | 73.92 | 74.86 | 73.11 | 73.58 | 23,736 | -0.77(-1.03%) |
Dec 05, 2014 | 74.41 | 74.73 | 73.54 | 74.35 | 12,880 | -0.19(-0.26%) |
Dec 04, 2014 | 73.13 | 74.73 | 73.13 | 74.55 | 11,504 | +0.92(+1.25%) |
Dec 03, 2014 | 73.49 | 74.31 | 73.49 | 73.63 | 8,573 | -0.25(-0.34%) |
Dec 02, 2014 | 72.18 | 74.30 | 72.18 | 73.88 | 8,609 | +1.47(+2.03%) |