Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.31 | 65.32 | 63.96 | 64.09 | 603,363 | +0.12(+0.19%) |
Feb 26, 2015 | 64.45 | 64.59 | 63.50 | 63.97 | 507,906 | +0.52(+0.83%) |
Feb 25, 2015 | 62.86 | 63.78 | 62.33 | 63.45 | 615,241 | +1.36(+2.19%) |
Feb 24, 2015 | 62.09 | 62.50 | 61.61 | 62.09 | 603,820 | -0.55(-0.88%) |
Feb 23, 2015 | 61.71 | 63.21 | 61.66 | 62.64 | 465,192 | +0.42(+0.67%) |
Feb 20, 2015 | 62.93 | 63.74 | 62.19 | 62.22 | 547,896 | -0.55(-0.88%) |
Feb 19, 2015 | 63.54 | 64.00 | 62.33 | 62.77 | 659,860 | -0.89(-1.40%) |
Feb 18, 2015 | 61.87 | 63.87 | 61.46 | 63.66 | 696,975 | +1.44(+2.31%) |
Feb 17, 2015 | 62.25 | 62.80 | 61.86 | 62.23 | 767,911 | -1.30(-2.04%) |
Feb 13, 2015 | 63.46 | 63.53 | 63.53 | 63.53 | 559,413 | +0.44(+0.70%) |
Feb 12, 2015 | 62.88 | 63.81 | 62.53 | 63.08 | 743,183 | +0.97(+1.56%) |
Feb 11, 2015 | 62.53 | 62.99 | 61.45 | 62.11 | 653,677 | -0.37(-0.60%) |
Feb 10, 2015 | 61.79 | 63.21 | 61.58 | 62.49 | 775,811 | -0.10(-0.16%) |
Feb 09, 2015 | 62.31 | 63.13 | 62.17 | 62.58 | 749,866 | +0.75(+1.21%) |
Feb 06, 2015 | 62.88 | 63.54 | 61.54 | 61.84 | 877,484 | -2.62(-4.07%) |
Feb 05, 2015 | 63.83 | 64.59 | 63.13 | 64.46 | 570,399 | +0.43(+0.67%) |
Feb 04, 2015 | 62.83 | 64.86 | 62.67 | 64.03 | 727,883 | +1.41(+2.26%) |
Feb 03, 2015 | 63.75 | 63.92 | 61.51 | 62.62 | 1,119,517 | -1.30(-2.03%) |
Feb 02, 2015 | 63.27 | 64.67 | 63.16 | 63.92 | 978,475 | -0.50(-0.77%) |
Jan 30, 2015 | 63.00 | 64.99 | 62.62 | 64.41 | 1,153,796 | +1.54(+2.45%) |
Jan 29, 2015 | 64.25 | 64.99 | 61.04 | 62.87 | 1,488,169 | -3.12(-4.72%) |
Jan 28, 2015 | 67.10 | 67.97 | 65.33 | 65.99 | 987,378 | -2.12(-3.12%) |
Jan 27, 2015 | 67.42 | 68.63 | 67.29 | 68.11 | 801,606 | +0.95(+1.42%) |
Jan 26, 2015 | 65.77 | 67.20 | 64.01 | 67.16 | 859,756 | +0.76(+1.14%) |
Jan 23, 2015 | 67.42 | 67.42 | 65.58 | 66.41 | 667,090 | -0.35(-0.52%) |
Jan 22, 2015 | 67.12 | 67.54 | 65.56 | 66.75 | 843,933 | +0.28(+0.43%) |
Jan 21, 2015 | 66.53 | 66.89 | 64.23 | 66.47 | 1,249,678 | +0.84(+1.29%) |
Jan 20, 2015 | 65.21 | 66.52 | 64.95 | 65.62 | 1,302,783 | +1.12(+1.74%) |
Jan 16, 2015 | 64.01 | 65.56 | 63.71 | 64.50 | 1,114,826 | +0.81(+1.27%) |
Jan 15, 2015 | 63.91 | 64.68 | 63.18 | 63.69 | 1,581,034 | +2.92(+4.81%) |
Jan 14, 2015 | 62.35 | 62.88 | 59.81 | 60.77 | 1,215,841 | -0.63(-1.03%) |
Jan 13, 2015 | 63.69 | 63.86 | 60.51 | 61.40 | 1,210,813 | -1.32(-2.10%) |
Jan 12, 2015 | 60.49 | 63.24 | 60.25 | 62.72 | 1,319,419 | +2.52(+4.18%) |
Jan 09, 2015 | 58.53 | 60.34 | 58.42 | 60.20 | 940,364 | +2.04(+3.52%) |
Jan 08, 2015 | 59.23 | 59.78 | 57.60 | 58.16 | 802,089 | -0.58(-0.98%) |
Jan 07, 2015 | 57.50 | 59.74 | 57.50 | 58.73 | 813,410 | -0.76(-1.28%) |
Jan 06, 2015 | 58.99 | 60.16 | 58.88 | 59.50 | 1,257,955 | +0.96(+1.64%) |
Jan 05, 2015 | 57.17 | 58.72 | 56.06 | 58.54 | 967,177 | +1.37(+2.39%) |
Jan 02, 2015 | 54.71 | 57.27 | 54.48 | 57.17 | 655,274 | +1.43(+2.57%) |
Dec 31, 2014 | 56.05 | 55.74 | 55.74 | 55.74 | 623,195 | -0.43(-0.76%) |
Dec 30, 2014 | 56.53 | 57.38 | 56.04 | 56.16 | 669,152 | +0.61(+1.10%) |
Dec 29, 2014 | 56.46 | 56.65 | 55.18 | 55.55 | 605,177 | -0.98(-1.74%) |
Dec 26, 2014 | 56.61 | 57.30 | 55.71 | 56.53 | 499,850 | +1.50(+2.72%) |
Dec 24, 2014 | 53.82 | 55.04 | 55.04 | 55.04 | 341,932 | +1.27(+2.36%) |
Dec 23, 2014 | 53.70 | 56.04 | 53.59 | 53.77 | 620,977 | -0.19(-0.34%) |
Dec 22, 2014 | 56.61 | 56.94 | 53.82 | 53.96 | 783,434 | -2.39(-4.24%) |
Dec 19, 2014 | 57.18 | 58.01 | 56.12 | 56.35 | 3,542,015 | -0.88(-1.53%) |
Dec 18, 2014 | 56.54 | 57.37 | 55.00 | 57.23 | 925,810 | +1.89(+3.41%) |
Dec 17, 2014 | 53.35 | 55.59 | 52.54 | 55.34 | 1,159,055 | +2.29(+4.31%) |
Dec 16, 2014 | 55.99 | 56.39 | 52.94 | 53.05 | 1,199,806 | -2.25(-4.07%) |
Dec 15, 2014 | 58.55 | 59.26 | 55.23 | 55.30 | 1,134,160 | -4.47(-7.48%) |
Dec 12, 2014 | 59.79 | 60.92 | 58.80 | 59.78 | 642,198 | -0.27(-0.44%) |
Dec 11, 2014 | 60.15 | 61.98 | 59.53 | 60.04 | 615,799 | -0.49(-0.81%) |
Dec 10, 2014 | 62.08 | 63.50 | 60.39 | 60.53 | 759,199 | -2.22(-3.54%) |
Dec 09, 2014 | 61.40 | 63.60 | 61.27 | 62.75 | 1,170,702 | +3.00(+5.03%) |
Dec 08, 2014 | 59.49 | 60.60 | 58.13 | 59.75 | 821,517 | +0.48(+0.81%) |
Dec 05, 2014 | 59.62 | 60.59 | 58.73 | 59.27 | 622,856 | -1.28(-2.12%) |
Dec 04, 2014 | 61.08 | 61.99 | 60.18 | 60.56 | 646,999 | -0.96(-1.56%) |
Dec 03, 2014 | 60.75 | 62.31 | 60.40 | 61.51 | 670,124 | +1.74(+2.90%) |
Dec 02, 2014 | 59.03 | 60.51 | 58.08 | 59.78 | 831,445 | -0.61(-1.01%) |